Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 46.41 | 47.14 | 46.31 | 46.93 | 760,265 | +0.80(+1.73%) |
Aug 30, 2011 | 46.05 | 46.42 | 45.55 | 46.13 | 1,867,470 | -0.02(-0.05%) |
Aug 29, 2011 | 46.24 | 46.57 | 45.85 | 46.15 | 994,839 | +0.46(+1.00%) |
Aug 26, 2011 | 44.02 | 45.87 | 43.36 | 45.69 | 576,039 | +1.33(+3.01%) |
Aug 25, 2011 | 45.32 | 45.50 | 43.95 | 44.36 | 648,726 | -0.78(-1.72%) |
Aug 24, 2011 | 44.04 | 45.30 | 43.85 | 45.14 | 585,527 | +0.88(+1.98%) |
Aug 23, 2011 | 42.53 | 44.39 | 42.31 | 44.26 | 740,390 | +1.93(+4.55%) |
Aug 22, 2011 | 43.61 | 43.61 | 41.75 | 42.33 | 1,031,535 | +0.18(+0.42%) |
Aug 19, 2011 | 43.24 | 44.66 | 41.64 | 42.16 | 1,671,973 | -1.81(-4.12%) |
Aug 18, 2011 | 44.06 | 44.18 | 43.00 | 43.97 | 1,957,270 | -1.60(-3.52%) |
Aug 17, 2011 | 45.91 | 46.05 | 44.76 | 45.57 | 1,218,186 | -0.05(-0.11%) |
Aug 16, 2011 | 45.38 | 45.91 | 45.14 | 45.62 | 1,217,340 | -0.36(-0.78%) |
Aug 15, 2011 | 45.59 | 46.03 | 45.35 | 45.98 | 846,048 | +0.80(+1.78%) |
Aug 12, 2011 | 44.59 | 45.62 | 44.23 | 45.18 | 1,675,286 | +0.56(+1.27%) |
Aug 11, 2011 | 42.00 | 45.23 | 41.71 | 44.61 | 2,274,014 | +2.82(+6.75%) |
Aug 10, 2011 | 40.52 | 43.13 | 40.41 | 41.79 | 2,497,596 | +0.12(+0.29%) |
Aug 09, 2011 | 38.34 | 41.70 | 37.70 | 41.67 | 2,970,144 | +3.99(+10.58%) |
Aug 08, 2011 | 38.34 | 39.25 | 37.05 | 37.68 | 2,114,968 | -2.17(-5.44%) |
Aug 05, 2011 | 40.91 | 41.13 | 38.81 | 39.85 | 2,550,397 | -0.30(-0.76%) |
Aug 04, 2011 | 42.42 | 42.81 | 40.10 | 40.15 | 1,745,273 | -2.99(-6.92%) |
Aug 03, 2011 | 42.88 | 43.58 | 41.66 | 43.14 | 1,333,305 | +0.30(+0.71%) |
Aug 02, 2011 | 44.08 | 44.51 | 42.81 | 42.84 | 993,923 | -1.71(-3.85%) |
Aug 01, 2011 | 45.00 | 45.21 | 43.61 | 44.55 | 1,151,284 | +0.45(+1.02%) |
Jul 29, 2011 | 43.98 | 44.60 | 42.95 | 44.10 | 1,240,889 | -0.34(-0.76%) |
Jul 28, 2011 | 44.62 | 45.62 | 44.00 | 44.44 | 1,914,060 | +0.54(+1.22%) |
Jul 27, 2011 | 47.99 | 49.04 | 42.93 | 43.90 | 4,483,949 | -6.49(-12.87%) |
Jul 26, 2011 | 50.01 | 50.80 | 50.00 | 50.39 | 1,191,506 | +0.19(+0.38%) |
Jul 25, 2011 | 49.31 | 50.32 | 49.04 | 50.20 | 620,246 | +0.23(+0.45%) |
Jul 22, 2011 | 49.88 | 50.03 | 49.84 | 49.97 | 335,458 | +0.57(+1.16%) |
Jul 21, 2011 | 49.35 | 49.70 | 48.94 | 49.40 | 458,121 | +0.23(+0.46%) |
Jul 20, 2011 | 49.33 | 49.40 | 48.64 | 49.17 | 334,627 | -0.20(-0.40%) |
Jul 19, 2011 | 48.82 | 49.60 | 48.78 | 49.37 | 573,862 | +0.91(+1.88%) |
Jul 18, 2011 | 48.95 | 49.15 | 48.06 | 48.46 | 410,177 | -0.75(-1.52%) |
Jul 15, 2011 | 48.70 | 49.25 | 48.35 | 49.21 | 743,816 | +0.74(+1.53%) |
Jul 14, 2011 | 48.97 | 49.07 | 48.04 | 48.47 | 625,832 | -0.34(-0.69%) |
Jul 13, 2011 | 49.03 | 49.38 | 48.73 | 48.81 | 729,749 | +0.16(+0.33%) |
Jul 12, 2011 | 49.12 | 49.33 | 48.57 | 48.64 | 585,215 | -0.45(-0.92%) |
Jul 11, 2011 | 49.79 | 49.91 | 48.94 | 49.09 | 812,217 | -1.33(-2.63%) |
Jul 08, 2011 | 49.55 | 50.42 | 49.32 | 50.42 | 605,926 | +0.26(+0.52%) |
Jul 07, 2011 | 50.10 | 50.49 | 49.84 | 50.16 | 880,049 | +0.55(+1.11%) |
Jul 06, 2011 | 48.89 | 49.67 | 48.73 | 49.61 | 511,369 | +0.68(+1.40%) |
Jul 05, 2011 | 49.12 | 49.33 | 48.58 | 48.93 | 543,986 | -0.19(-0.39%) |
Jul 01, 2011 | 47.73 | 49.14 | 47.63 | 49.12 | 679,258 | +1.52(+3.19%) |
Jun 30, 2011 | 47.02 | 47.71 | 46.98 | 47.60 | 796,702 | +0.72(+1.54%) |
Jun 29, 2011 | 46.79 | 46.93 | 46.56 | 46.88 | 711,831 | +0.06(+0.12%) |
Jun 28, 2011 | 46.58 | 46.94 | 46.40 | 46.82 | 640,601 | +0.41(+0.88%) |
Jun 27, 2011 | 45.94 | 46.74 | 45.58 | 46.41 | 679,860 | +0.66(+1.45%) |
Jun 24, 2011 | 46.18 | 46.57 | 45.65 | 45.75 | 567,117 | -0.28(-0.60%) |
Jun 23, 2011 | 45.81 | 46.09 | 44.78 | 46.03 | 1,288,147 | -0.31(-0.67%) |
Jun 22, 2011 | 47.25 | 47.61 | 46.31 | 46.34 | 885,332 | -0.71(-1.50%) |
Jun 21, 2011 | 45.92 | 47.82 | 45.83 | 47.04 | 1,277,150 | +1.32(+2.89%) |
Jun 20, 2011 | 45.48 | 45.78 | 45.43 | 45.72 | 1,003,875 | +1.50(+3.40%) |
Jun 17, 2011 | 43.51 | 44.40 | 43.50 | 44.22 | 1,125,730 | +1.03(+2.39%) |
Jun 16, 2011 | 43.48 | 43.58 | 42.75 | 43.19 | 773,538 | -0.23(-0.54%) |
Jun 15, 2011 | 44.64 | 44.67 | 43.22 | 43.42 | 733,536 | -1.50(-3.35%) |
Jun 14, 2011 | 44.08 | 45.09 | 43.86 | 44.92 | 906,377 | +1.28(+2.93%) |
Jun 13, 2011 | 43.89 | 44.26 | 43.41 | 43.65 | 534,946 | -0.13(-0.29%) |
Jun 10, 2011 | 44.25 | 44.33 | 43.55 | 43.77 | 580,432 | -0.74(-1.66%) |
Jun 09, 2011 | 43.94 | 44.78 | 43.65 | 44.51 | 564,430 | +0.69(+1.57%) |
Jun 08, 2011 | 44.21 | 44.21 | 43.55 | 43.82 | 939,856 | -0.60(-1.36%) |
Jun 07, 2011 | 44.43 | 45.12 | 44.17 | 44.43 | 994,658 | +0.22(+0.51%) |
Jun 06, 2011 | 44.33 | 45.20 | 44.14 | 44.20 | 837,508 | -0.31(-0.69%) |