Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 48.19 | 50.08 | 48.01 | 49.71 | 581,005 | +1.98(+4.14%) |
Aug 30, 2011 | 47.70 | 47.91 | 46.77 | 47.73 | 172,514 | +0.24(+0.51%) |
Aug 29, 2011 | 46.86 | 47.50 | 46.49 | 47.49 | 246,096 | +1.75(+3.82%) |
Aug 26, 2011 | 44.96 | 45.74 | 44.45 | 45.74 | 458,663 | +0.81(+1.81%) |
Aug 25, 2011 | 47.16 | 47.16 | 44.81 | 44.93 | 243,787 | -1.93(-4.13%) |
Aug 24, 2011 | 46.24 | 46.89 | 45.63 | 46.86 | 253,069 | +0.53(+1.15%) |
Aug 23, 2011 | 44.27 | 46.33 | 43.99 | 46.33 | 486,074 | +2.29(+5.21%) |
Aug 22, 2011 | 44.89 | 45.44 | 43.90 | 44.04 | 327,046 | +0.21(+0.48%) |
Aug 19, 2011 | 45.15 | 46.44 | 43.69 | 43.83 | 411,844 | -1.98(-4.33%) |
Aug 18, 2011 | 47.26 | 47.36 | 45.46 | 45.81 | 803,947 | -2.75(-5.67%) |
Aug 17, 2011 | 47.72 | 48.88 | 47.66 | 48.57 | 525,863 | +0.96(+2.02%) |
Aug 16, 2011 | 47.27 | 48.07 | 46.42 | 47.60 | 388,253 | -0.23(-0.48%) |
Aug 15, 2011 | 45.48 | 47.83 | 45.48 | 47.83 | 504,592 | +2.32(+5.09%) |
Aug 12, 2011 | 45.57 | 46.29 | 44.68 | 45.52 | 411,877 | +0.33(+0.73%) |
Aug 11, 2011 | 44.12 | 45.87 | 43.65 | 45.19 | 658,270 | +1.51(+3.46%) |
Aug 10, 2011 | 44.90 | 44.90 | 43.15 | 43.68 | 574,779 | -1.88(-4.12%) |
Aug 09, 2011 | 44.84 | 45.65 | 43.45 | 45.55 | 912,118 | +1.19(+2.67%) |
Aug 08, 2011 | 44.84 | 45.74 | 43.76 | 44.37 | 884,060 | -1.70(-3.70%) |
Aug 05, 2011 | 45.14 | 46.24 | 42.74 | 46.07 | 688,342 | +1.28(+2.86%) |
Aug 04, 2011 | 47.76 | 49.13 | 44.59 | 44.79 | 916,929 | -1.70(-3.67%) |
Aug 03, 2011 | 45.93 | 46.78 | 44.24 | 46.50 | 353,971 | +0.63(+1.38%) |
Aug 02, 2011 | 47.14 | 47.32 | 45.76 | 45.86 | 412,404 | -1.71(-3.60%) |
Aug 01, 2011 | 47.97 | 48.37 | 46.65 | 47.58 | 379,617 | +0.39(+0.82%) |
Jul 29, 2011 | 47.02 | 47.58 | 45.89 | 47.19 | 279,527 | -0.30(-0.64%) |
Jul 28, 2011 | 48.07 | 48.07 | 47.42 | 47.49 | 329,731 | -0.58(-1.21%) |
Jul 27, 2011 | 48.46 | 48.74 | 47.68 | 48.07 | 248,756 | -0.70(-1.43%) |
Jul 26, 2011 | 48.75 | 49.15 | 48.43 | 48.77 | 250,299 | +0.09(+0.19%) |
Jul 25, 2011 | 48.37 | 48.73 | 47.60 | 48.68 | 305,859 | -0.03(-0.06%) |
Jul 22, 2011 | 48.76 | 48.80 | 48.61 | 48.71 | 130,370 | +0.19(+0.40%) |
Jul 21, 2011 | 48.22 | 48.84 | 48.05 | 48.51 | 219,014 | +0.81(+1.70%) |
Jul 20, 2011 | 49.47 | 49.55 | 47.60 | 47.70 | 274,530 | -1.51(-3.07%) |
Jul 19, 2011 | 48.76 | 49.40 | 48.68 | 49.21 | 272,688 | +1.08(+2.24%) |
Jul 18, 2011 | 49.36 | 49.61 | 47.62 | 48.13 | 272,877 | -1.41(-2.85%) |
Jul 15, 2011 | 49.59 | 49.96 | 48.76 | 49.54 | 242,795 | +0.22(+0.44%) |
Jul 14, 2011 | 49.58 | 49.96 | 49.10 | 49.32 | 292,007 | -0.06(-0.12%) |
Jul 13, 2011 | 49.92 | 50.25 | 49.27 | 49.38 | 434,601 | -0.38(-0.77%) |
Jul 12, 2011 | 50.24 | 50.52 | 49.68 | 49.76 | 303,035 | -0.55(-1.09%) |
Jul 11, 2011 | 50.12 | 50.75 | 50.04 | 50.31 | 489,032 | -0.33(-0.65%) |
Jul 08, 2011 | 49.14 | 50.70 | 48.76 | 50.64 | 362,893 | +1.40(+2.83%) |
Jul 07, 2011 | 49.63 | 49.63 | 49.22 | 49.24 | 145,424 | -0.01(-0.03%) |
Jul 06, 2011 | 48.42 | 49.32 | 48.41 | 49.26 | 343,444 | +0.96(+2.00%) |
Jul 05, 2011 | 49.03 | 49.03 | 47.98 | 48.30 | 354,647 | -0.50(-1.03%) |
Jul 01, 2011 | 48.22 | 49.06 | 48.00 | 48.80 | 169,956 | +0.80(+1.66%) |
Jun 30, 2011 | 48.55 | 49.22 | 48.00 | 48.00 | 264,335 | -0.43(-0.89%) |
Jun 29, 2011 | 48.50 | 48.66 | 48.08 | 48.43 | 197,575 | +0.25(+0.52%) |
Jun 28, 2011 | 47.17 | 48.40 | 47.17 | 48.18 | 321,695 | +0.87(+1.84%) |
Jun 27, 2011 | 47.14 | 47.39 | 46.93 | 47.31 | 174,291 | +0.40(+0.86%) |
Jun 24, 2011 | 47.97 | 47.97 | 46.49 | 46.91 | 472,352 | -1.00(-2.09%) |
Jun 23, 2011 | 47.37 | 48.22 | 47.33 | 47.91 | 185,637 | +0.07(+0.15%) |
Jun 22, 2011 | 48.17 | 48.37 | 47.83 | 47.83 | 330,818 | -0.37(-0.76%) |
Jun 21, 2011 | 47.41 | 48.25 | 47.23 | 48.20 | 292,853 | +1.23(+2.62%) |
Jun 20, 2011 | 47.09 | 47.12 | 46.94 | 46.97 | 441,263 | +0.29(+0.62%) |
Jun 17, 2011 | 46.30 | 46.84 | 46.30 | 46.68 | 656,706 | +1.00(+2.19%) |
Jun 16, 2011 | 44.78 | 45.78 | 44.50 | 45.68 | 508,214 | +0.93(+2.09%) |
Jun 15, 2011 | 44.99 | 45.25 | 44.40 | 44.75 | 159,442 | -0.62(-1.36%) |
Jun 14, 2011 | 44.24 | 45.66 | 44.24 | 45.37 | 241,088 | +1.21(+2.74%) |
Jun 13, 2011 | 44.44 | 44.79 | 43.90 | 44.16 | 158,984 | -0.12(-0.26%) |
Jun 10, 2011 | 44.84 | 45.18 | 44.12 | 44.27 | 175,234 | -0.83(-1.83%) |
Jun 09, 2011 | 44.15 | 45.27 | 43.97 | 45.10 | 320,219 | +1.01(+2.28%) |
Jun 08, 2011 | 44.72 | 45.04 | 43.72 | 44.09 | 298,827 | -0.79(-1.76%) |
Jun 07, 2011 | 43.99 | 45.01 | 43.90 | 44.89 | 487,752 | +1.14(+2.60%) |
Jun 06, 2011 | 43.92 | 44.18 | 43.63 | 43.75 | 379,650 | -0.25(-0.57%) |