Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 49.38 | 49.95 | 48.66 | 49.29 | 478,149 | +0.23(+0.48%) |
Aug 30, 2011 | 49.44 | 49.58 | 48.84 | 49.06 | 396,187 | -0.54(-1.09%) |
Aug 29, 2011 | 48.63 | 49.66 | 48.56 | 49.60 | 181,221 | +1.54(+3.20%) |
Aug 26, 2011 | 47.13 | 48.19 | 46.06 | 48.06 | 244,593 | +0.80(+1.70%) |
Aug 25, 2011 | 48.73 | 49.09 | 47.12 | 47.26 | 257,289 | -1.12(-2.32%) |
Aug 24, 2011 | 47.75 | 48.47 | 46.63 | 48.38 | 455,993 | +0.36(+0.74%) |
Aug 23, 2011 | 46.20 | 48.03 | 46.20 | 48.03 | 271,024 | +2.11(+4.60%) |
Aug 22, 2011 | 46.94 | 47.34 | 45.03 | 45.91 | 811,856 | -0.91(-1.95%) |
Aug 19, 2011 | 45.38 | 48.38 | 45.37 | 46.83 | 448,925 | -1.10(-2.29%) |
Aug 18, 2011 | 49.46 | 49.46 | 47.70 | 47.92 | 515,903 | -2.88(-5.68%) |
Aug 17, 2011 | 51.57 | 52.29 | 50.60 | 50.81 | 255,884 | -0.60(-1.17%) |
Aug 16, 2011 | 51.75 | 51.92 | 51.15 | 51.41 | 423,688 | -0.58(-1.12%) |
Aug 15, 2011 | 50.75 | 52.08 | 50.55 | 51.99 | 538,732 | +1.76(+3.50%) |
Aug 12, 2011 | 49.57 | 50.72 | 49.25 | 50.24 | 382,904 | +1.00(+2.03%) |
Aug 11, 2011 | 47.60 | 49.78 | 47.11 | 49.24 | 436,505 | +2.05(+4.34%) |
Aug 10, 2011 | 48.34 | 48.86 | 47.14 | 47.19 | 578,289 | -1.78(-3.64%) |
Aug 09, 2011 | 45.38 | 48.98 | 45.62 | 48.97 | 1,416,792 | +3.62(+7.97%) |
Aug 08, 2011 | 45.38 | 46.69 | 45.32 | 45.36 | 1,003,048 | -1.85(-3.93%) |
Aug 05, 2011 | 47.64 | 48.12 | 46.14 | 47.21 | 1,502,087 | -0.10(-0.21%) |
Aug 04, 2011 | 48.03 | 48.16 | 47.13 | 47.31 | 844,776 | -1.30(-2.68%) |
Aug 03, 2011 | 49.21 | 49.41 | 47.96 | 48.61 | 921,844 | -0.53(-1.08%) |
Aug 02, 2011 | 49.59 | 50.41 | 49.10 | 49.14 | 488,044 | -0.78(-1.56%) |
Aug 01, 2011 | 51.20 | 51.20 | 49.87 | 49.92 | 803,796 | -1.11(-2.18%) |
Jul 29, 2011 | 52.41 | 53.15 | 50.56 | 51.03 | 1,073,750 | -2.78(-5.17%) |
Jul 28, 2011 | 53.37 | 54.31 | 53.24 | 53.81 | 447,694 | +0.37(+0.69%) |
Jul 27, 2011 | 54.28 | 54.49 | 53.30 | 53.44 | 322,602 | -1.09(-2.00%) |
Jul 26, 2011 | 55.06 | 55.19 | 54.34 | 54.53 | 199,091 | -0.64(-1.15%) |
Jul 25, 2011 | 55.23 | 55.78 | 55.09 | 55.17 | 189,474 | -0.66(-1.18%) |
Jul 22, 2011 | 55.47 | 55.83 | 55.47 | 55.83 | 242,340 | +0.20(+0.36%) |
Jul 21, 2011 | 55.09 | 55.75 | 54.97 | 55.63 | 342,285 | +0.71(+1.29%) |
Jul 20, 2011 | 54.94 | 54.96 | 54.47 | 54.92 | 297,963 | -0.08(-0.14%) |
Jul 19, 2011 | 54.52 | 55.54 | 54.52 | 55.00 | 181,631 | +1.00(+1.86%) |
Jul 18, 2011 | 54.26 | 54.74 | 53.83 | 54.00 | 230,631 | -0.58(-1.06%) |
Jul 15, 2011 | 54.55 | 54.65 | 53.50 | 54.57 | 256,524 | +0.23(+0.43%) |
Jul 14, 2011 | 55.60 | 55.78 | 54.00 | 54.34 | 264,589 | -1.15(-2.07%) |
Jul 13, 2011 | 55.27 | 56.67 | 54.94 | 55.49 | 235,293 | +0.41(+0.74%) |
Jul 12, 2011 | 55.14 | 55.43 | 54.84 | 55.08 | 253,134 | -0.20(-0.36%) |
Jul 11, 2011 | 56.12 | 56.13 | 54.99 | 55.28 | 256,280 | -1.61(-2.84%) |
Jul 08, 2011 | 56.81 | 57.09 | 56.46 | 56.89 | 263,853 | -0.32(-0.57%) |
Jul 07, 2011 | 57.25 | 57.36 | 56.87 | 57.22 | 196,937 | +0.54(+0.95%) |
Jul 06, 2011 | 56.32 | 56.91 | 56.13 | 56.68 | 240,251 | +0.42(+0.75%) |
Jul 05, 2011 | 56.14 | 56.54 | 55.84 | 56.26 | 254,501 | +0.14(+0.25%) |
Jul 01, 2011 | 55.79 | 56.32 | 55.14 | 56.11 | 312,603 | +0.33(+0.59%) |
Jun 30, 2011 | 54.79 | 56.11 | 54.66 | 55.78 | 426,456 | +0.93(+1.70%) |
Jun 29, 2011 | 54.54 | 55.52 | 54.28 | 54.85 | 395,639 | +0.43(+0.79%) |
Jun 28, 2011 | 53.76 | 54.53 | 53.52 | 54.42 | 371,312 | +0.96(+1.79%) |
Jun 27, 2011 | 53.84 | 53.90 | 53.01 | 53.46 | 801,071 | -0.49(-0.91%) |
Jun 24, 2011 | 54.47 | 54.59 | 53.57 | 53.96 | 595,080 | -0.52(-0.96%) |
Jun 23, 2011 | 54.44 | 54.70 | 53.47 | 54.48 | 962,847 | -0.67(-1.21%) |
Jun 22, 2011 | 55.16 | 55.49 | 55.05 | 55.15 | 597,802 | -0.25(-0.44%) |
Jun 21, 2011 | 55.25 | 55.55 | 54.80 | 55.40 | 1,035,632 | +0.22(+0.40%) |
Jun 20, 2011 | 55.06 | 55.47 | 54.90 | 55.17 | 213,921 | +0.18(+0.33%) |
Jun 17, 2011 | 55.37 | 56.04 | 54.25 | 54.99 | 839,482 | -0.44(-0.80%) |
Jun 16, 2011 | 56.04 | 56.06 | 54.81 | 55.43 | 369,241 | -0.66(-1.18%) |
Jun 15, 2011 | 56.06 | 56.59 | 55.05 | 56.10 | 451,011 | -0.40(-0.71%) |
Jun 14, 2011 | 55.89 | 56.82 | 55.89 | 56.50 | 230,774 | +1.12(+2.02%) |
Jun 13, 2011 | 56.31 | 56.56 | 54.92 | 55.38 | 229,835 | -0.98(-1.74%) |
Jun 10, 2011 | 56.81 | 57.46 | 56.28 | 56.35 | 248,680 | -0.71(-1.24%) |
Jun 09, 2011 | 56.34 | 57.45 | 56.34 | 57.06 | 210,835 | +0.65(+1.15%) |
Jun 08, 2011 | 57.07 | 57.95 | 56.40 | 56.41 | 203,622 | -1.15(-2.00%) |
Jun 07, 2011 | 57.79 | 57.90 | 57.16 | 57.57 | 201,643 | +0.05(+0.08%) |
Jun 06, 2011 | 57.97 | 58.60 | 57.34 | 57.52 | 349,310 | -0.53(-0.92%) |