Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 52.14 | 52.65 | 50.20 | 50.91 | 6,937,673 | -0.69(-1.33%) |
Aug 30, 2011 | 50.78 | 52.08 | 49.96 | 51.59 | 5,906,680 | +0.32(+0.63%) |
Aug 29, 2011 | 50.04 | 51.30 | 49.81 | 51.27 | 4,870,746 | +2.20(+4.49%) |
Aug 26, 2011 | 47.76 | 49.57 | 47.14 | 49.06 | 5,741,091 | +0.85(+1.77%) |
Aug 25, 2011 | 50.12 | 50.54 | 47.92 | 48.21 | 5,980,096 | -1.36(-2.75%) |
Aug 24, 2011 | 48.82 | 49.60 | 47.92 | 49.57 | 5,647,053 | +0.57(+1.16%) |
Aug 23, 2011 | 46.69 | 49.05 | 46.19 | 49.00 | 5,995,084 | +2.53(+5.43%) |
Aug 22, 2011 | 48.31 | 48.48 | 46.30 | 46.48 | 8,015,175 | -0.26(-0.56%) |
Aug 19, 2011 | 47.43 | 49.22 | 46.58 | 46.74 | 8,433,401 | -1.96(-4.02%) |
Aug 18, 2011 | 50.46 | 50.70 | 48.06 | 48.70 | 9,558,732 | -3.90(-7.41%) |
Aug 17, 2011 | 53.43 | 54.08 | 52.02 | 52.59 | 5,592,348 | -0.05(-0.09%) |
Aug 16, 2011 | 53.38 | 54.13 | 52.13 | 52.64 | 7,995,949 | -1.48(-2.73%) |
Aug 15, 2011 | 53.48 | 54.62 | 52.65 | 54.12 | 9,164,817 | +2.70(+5.26%) |
Aug 12, 2011 | 51.57 | 52.25 | 50.70 | 51.41 | 6,255,092 | +0.50(+0.98%) |
Aug 11, 2011 | 49.41 | 51.75 | 48.31 | 50.91 | 7,673,005 | +2.11(+4.32%) |
Aug 10, 2011 | 50.54 | 51.34 | 48.69 | 48.80 | 12,338,888 | -2.31(-4.52%) |
Aug 09, 2011 | 47.92 | 51.17 | 46.76 | 51.11 | 12,726,412 | +4.72(+10.17%) |
Aug 08, 2011 | 47.92 | 51.45 | 46.19 | 46.39 | 13,185,338 | -5.56(-10.70%) |
Aug 05, 2011 | 54.28 | 55.19 | 48.52 | 51.95 | 12,024,767 | -0.68(-1.29%) |
Aug 04, 2011 | 58.79 | 58.79 | 52.43 | 52.63 | 11,799,511 | -7.10(-11.88%) |
Aug 03, 2011 | 60.18 | 60.24 | 57.76 | 59.73 | 7,075,237 | -0.42(-0.69%) |
Aug 02, 2011 | 60.84 | 62.18 | 60.11 | 60.14 | 6,187,721 | -1.38(-2.24%) |
Aug 01, 2011 | 63.08 | 63.35 | 60.69 | 61.52 | 4,958,223 | -0.51(-0.82%) |
Jul 29, 2011 | 61.66 | 62.51 | 61.28 | 62.03 | 5,248,255 | -0.52(-0.84%) |
Jul 28, 2011 | 61.68 | 63.31 | 61.61 | 62.55 | 7,091,450 | +0.96(+1.56%) |
Jul 27, 2011 | 62.38 | 63.27 | 61.03 | 61.59 | 7,789,434 | -1.51(-2.39%) |
Jul 26, 2011 | 64.10 | 66.76 | 63.05 | 63.10 | 9,200,783 | -0.27(-0.43%) |
Jul 25, 2011 | 62.79 | 64.18 | 62.67 | 63.37 | 4,748,125 | -0.77(-1.20%) |
Jul 22, 2011 | 64.03 | 64.14 | 63.80 | 64.14 | 7,635,812 | +1.42(+2.26%) |
Jul 21, 2011 | 61.15 | 62.92 | 61.11 | 62.72 | 7,104,315 | +1.95(+3.21%) |
Jul 20, 2011 | 61.53 | 61.67 | 60.32 | 60.77 | 3,431,706 | -0.87(-1.41%) |
Jul 19, 2011 | 60.58 | 61.68 | 60.23 | 61.65 | 3,988,068 | +1.66(+2.77%) |
Jul 18, 2011 | 60.30 | 60.76 | 59.54 | 59.98 | 3,332,522 | -0.50(-0.83%) |
Jul 15, 2011 | 59.28 | 60.71 | 59.14 | 60.48 | 3,775,060 | +1.66(+2.81%) |
Jul 14, 2011 | 59.91 | 60.51 | 58.55 | 58.83 | 4,240,528 | -0.69(-1.15%) |
Jul 13, 2011 | 59.34 | 61.05 | 59.18 | 59.51 | 4,395,160 | +0.67(+1.14%) |
Jul 12, 2011 | 59.15 | 59.92 | 58.63 | 58.84 | 4,868,533 | -0.66(-1.11%) |
Jul 11, 2011 | 60.84 | 61.01 | 58.77 | 59.50 | 5,281,172 | -2.25(-3.64%) |
Jul 08, 2011 | 60.97 | 61.90 | 60.66 | 61.75 | 3,522,453 | -0.57(-0.91%) |
Jul 07, 2011 | 62.53 | 63.05 | 61.13 | 62.32 | 5,678,272 | +0.61(+0.99%) |
Jul 06, 2011 | 61.25 | 62.02 | 60.65 | 61.71 | 4,266,436 | +0.08(+0.14%) |
Jul 05, 2011 | 60.03 | 62.03 | 59.70 | 61.63 | 5,867,507 | +1.34(+2.22%) |
Jul 01, 2011 | 59.74 | 60.31 | 58.95 | 60.29 | 3,964,905 | +0.08(+0.13%) |
Jun 30, 2011 | 58.66 | 60.35 | 58.52 | 60.21 | 6,375,682 | +1.86(+3.18%) |
Jun 29, 2011 | 57.76 | 59.34 | 57.13 | 58.36 | 7,974,755 | +0.95(+1.66%) |
Jun 28, 2011 | 55.14 | 57.60 | 54.78 | 57.40 | 5,426,546 | +2.97(+5.46%) |
Jun 27, 2011 | 53.75 | 54.76 | 53.44 | 54.43 | 3,677,864 | +0.46(+0.86%) |
Jun 24, 2011 | 55.29 | 55.53 | 53.97 | 53.97 | 5,993,928 | -1.32(-2.38%) |
Jun 23, 2011 | 54.21 | 55.42 | 53.37 | 55.29 | 5,880,871 | -0.22(-0.40%) |
Jun 22, 2011 | 55.32 | 56.56 | 55.09 | 55.51 | 3,401,021 | +0.29(+0.53%) |
Jun 21, 2011 | 54.22 | 55.53 | 54.11 | 55.22 | 3,344,387 | +1.40(+2.60%) |
Jun 20, 2011 | 53.42 | 54.15 | 53.41 | 53.82 | 3,781,414 | +0.65(+1.23%) |
Jun 17, 2011 | 54.26 | 54.46 | 52.94 | 53.16 | 6,311,693 | -0.72(-1.33%) |
Jun 16, 2011 | 53.89 | 54.50 | 53.01 | 53.88 | 4,591,065 | -0.11(-0.20%) |
Jun 15, 2011 | 54.54 | 55.25 | 53.76 | 53.98 | 5,888,521 | -1.16(-2.11%) |
Jun 14, 2011 | 54.16 | 55.59 | 54.02 | 55.15 | 4,716,488 | +1.96(+3.69%) |
Jun 13, 2011 | 54.61 | 55.15 | 52.39 | 53.18 | 5,133,341 | -1.28(-2.35%) |
Jun 10, 2011 | 55.62 | 55.62 | 54.25 | 54.46 | 5,657,178 | -1.74(-3.10%) |
Jun 09, 2011 | 55.56 | 56.64 | 55.15 | 56.20 | 4,303,326 | +1.27(+2.31%) |
Jun 08, 2011 | 54.83 | 55.59 | 54.36 | 54.93 | 4,190,870 | +0.18(+0.34%) |
Jun 07, 2011 | 55.18 | 55.66 | 54.62 | 54.75 | 3,958,744 | +0.02(+0.04%) |
Jun 06, 2011 | 56.15 | 56.64 | 54.72 | 54.72 | 4,388,436 | -1.65(-2.93%) |