Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 54.49 | 54.69 | 53.18 | 53.87 | 353,421 | -0.10(-0.19%) |
Aug 30, 2011 | 54.66 | 54.94 | 53.55 | 53.97 | 393,763 | -1.09(-1.98%) |
Aug 29, 2011 | 53.64 | 55.17 | 53.42 | 55.06 | 546,768 | +2.79(+5.34%) |
Aug 26, 2011 | 50.06 | 52.72 | 48.90 | 52.27 | 584,026 | +2.14(+4.27%) |
Aug 25, 2011 | 52.36 | 52.38 | 49.72 | 50.13 | 455,847 | -1.72(-3.32%) |
Aug 24, 2011 | 49.50 | 51.96 | 48.92 | 51.85 | 572,899 | +2.24(+4.52%) |
Aug 23, 2011 | 47.43 | 49.65 | 46.66 | 49.61 | 771,386 | +2.41(+5.11%) |
Aug 22, 2011 | 47.75 | 48.05 | 46.95 | 47.20 | 248,020 | +0.43(+0.92%) |
Aug 19, 2011 | 46.61 | 47.87 | 46.49 | 46.77 | 306,574 | -0.68(-1.43%) |
Aug 18, 2011 | 49.59 | 49.85 | 47.00 | 47.45 | 542,291 | -3.81(-7.43%) |
Aug 17, 2011 | 50.65 | 51.31 | 50.27 | 51.26 | 519,984 | +0.91(+1.81%) |
Aug 16, 2011 | 51.01 | 51.01 | 49.67 | 50.35 | 388,583 | -1.22(-2.37%) |
Aug 15, 2011 | 51.71 | 52.38 | 50.61 | 51.57 | 412,265 | +0.48(+0.94%) |
Aug 12, 2011 | 49.86 | 51.80 | 49.10 | 51.09 | 776,872 | +1.36(+2.73%) |
Aug 11, 2011 | 47.33 | 50.35 | 46.51 | 49.73 | 758,701 | +2.64(+5.61%) |
Aug 10, 2011 | 47.88 | 49.09 | 46.99 | 47.09 | 826,579 | -2.32(-4.70%) |
Aug 09, 2011 | 51.41 | 49.47 | 46.00 | 49.41 | 1,266,052 | +1.09(+2.26%) |
Aug 08, 2011 | 51.41 | 52.00 | 48.29 | 48.32 | 1,159,545 | -4.15(-7.91%) |
Aug 05, 2011 | 54.24 | 54.50 | 51.80 | 52.47 | 795,046 | -1.31(-2.44%) |
Aug 04, 2011 | 56.79 | 57.50 | 53.74 | 53.78 | 1,104,556 | -3.53(-6.16%) |
Aug 03, 2011 | 55.03 | 59.35 | 53.62 | 57.31 | 2,150,144 | +5.66(+10.96%) |
Aug 02, 2011 | 52.69 | 53.64 | 51.60 | 51.65 | 576,980 | -1.17(-2.22%) |
Aug 01, 2011 | 52.75 | 53.94 | 52.28 | 52.82 | 403,926 | +0.07(+0.13%) |
Jul 29, 2011 | 52.18 | 53.60 | 52.02 | 52.75 | 572,014 | -0.27(-0.51%) |
Jul 28, 2011 | 53.53 | 54.75 | 52.26 | 53.02 | 542,840 | -0.73(-1.36%) |
Jul 27, 2011 | 55.67 | 55.67 | 53.57 | 53.75 | 502,338 | -1.63(-2.95%) |
Jul 26, 2011 | 56.22 | 56.37 | 55.26 | 55.38 | 1,152,000 | -0.73(-1.30%) |
Jul 25, 2011 | 55.28 | 56.30 | 55.19 | 56.12 | 224,978 | -0.02(-0.04%) |
Jul 22, 2011 | 56.23 | 56.29 | 56.09 | 56.14 | 163,566 | -0.27(-0.47%) |
Jul 21, 2011 | 56.08 | 57.05 | 55.64 | 56.41 | 255,700 | +0.62(+1.10%) |
Jul 20, 2011 | 56.20 | 56.20 | 54.95 | 55.79 | 215,606 | -0.25(-0.45%) |
Jul 19, 2011 | 54.45 | 56.08 | 54.44 | 56.04 | 345,016 | +1.84(+3.40%) |
Jul 18, 2011 | 54.12 | 54.40 | 53.23 | 54.20 | 460,142 | -0.12(-0.22%) |
Jul 15, 2011 | 53.83 | 54.36 | 53.41 | 54.31 | 281,334 | +0.61(+1.14%) |
Jul 14, 2011 | 55.52 | 55.62 | 53.67 | 53.70 | 348,770 | -1.54(-2.78%) |
Jul 13, 2011 | 54.03 | 55.73 | 54.03 | 55.24 | 500,258 | +1.31(+2.43%) |
Jul 12, 2011 | 53.42 | 54.17 | 53.39 | 53.93 | 313,758 | -0.15(-0.27%) |
Jul 11, 2011 | 53.88 | 54.23 | 53.53 | 54.08 | 532,028 | -0.45(-0.83%) |
Jul 08, 2011 | 53.59 | 54.58 | 53.50 | 54.52 | 339,248 | +0.46(+0.86%) |
Jul 07, 2011 | 54.64 | 55.15 | 53.55 | 54.06 | 557,886 | -0.25(-0.46%) |
Jul 06, 2011 | 53.15 | 54.74 | 52.72 | 54.31 | 453,488 | +0.96(+1.80%) |
Jul 05, 2011 | 52.55 | 53.58 | 52.25 | 53.35 | 540,532 | +0.94(+1.79%) |
Jul 01, 2011 | 51.66 | 52.73 | 51.48 | 52.41 | 295,698 | +0.78(+1.52%) |
Jun 30, 2011 | 51.19 | 51.94 | 51.02 | 51.62 | 306,178 | +0.48(+0.93%) |
Jun 29, 2011 | 51.30 | 51.41 | 50.95 | 51.15 | 195,878 | -0.02(-0.05%) |
Jun 28, 2011 | 49.86 | 51.30 | 49.83 | 51.17 | 270,784 | +1.25(+2.51%) |
Jun 27, 2011 | 49.51 | 50.20 | 48.94 | 49.92 | 377,654 | +0.27(+0.55%) |
Jun 24, 2011 | 49.65 | 50.05 | 49.38 | 49.65 | 360,510 | +0.15(+0.29%) |
Jun 23, 2011 | 48.40 | 49.59 | 48.08 | 49.50 | 396,534 | +0.55(+1.13%) |
Jun 22, 2011 | 48.38 | 49.58 | 48.19 | 48.95 | 437,470 | +0.57(+1.18%) |
Jun 21, 2011 | 48.47 | 48.91 | 48.21 | 48.38 | 403,198 | +0.24(+0.51%) |
Jun 20, 2011 | 48.06 | 48.28 | 47.94 | 48.13 | 266,314 | +0.29(+0.61%) |
Jun 17, 2011 | 47.78 | 48.28 | 47.65 | 47.84 | 402,504 | +0.23(+0.47%) |
Jun 16, 2011 | 47.13 | 47.74 | 46.80 | 47.62 | 612,138 | +0.38(+0.79%) |
Jun 15, 2011 | 47.80 | 48.23 | 47.00 | 47.24 | 384,338 | -1.03(-2.13%) |
Jun 14, 2011 | 48.48 | 48.65 | 48.16 | 48.27 | 320,514 | +0.17(+0.35%) |
Jun 13, 2011 | 48.36 | 48.47 | 47.85 | 48.10 | 312,950 | -0.08(-0.17%) |
Jun 10, 2011 | 48.83 | 49.17 | 48.05 | 48.18 | 338,670 | -0.96(-1.95%) |
Jun 09, 2011 | 49.21 | 49.47 | 48.77 | 49.14 | 327,982 | +0.05(+0.09%) |
Jun 08, 2011 | 48.91 | 49.77 | 48.50 | 49.09 | 431,854 | +0.36(+0.74%) |
Jun 07, 2011 | 47.71 | 49.41 | 47.62 | 48.73 | 544,384 | +1.08(+2.27%) |
Jun 06, 2011 | 48.13 | 48.41 | 47.65 | 47.66 | 284,970 | -0.64(-1.33%) |