Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 51.01 | 51.52 | 50.23 | 50.77 | 3,623,777 | +0.05(+0.10%) |
Aug 30, 2011 | 49.66 | 51.01 | 49.53 | 50.71 | 5,207,585 | +0.86(+1.73%) |
Aug 29, 2011 | 49.66 | 49.93 | 49.02 | 49.85 | 2,786,427 | +0.96(+1.96%) |
Aug 26, 2011 | 47.84 | 48.92 | 46.58 | 48.89 | 4,801,116 | +0.71(+1.48%) |
Aug 25, 2011 | 49.28 | 49.74 | 48.05 | 48.18 | 3,795,754 | -0.90(-1.83%) |
Aug 24, 2011 | 48.38 | 49.17 | 47.79 | 49.08 | 3,704,204 | +0.70(+1.44%) |
Aug 23, 2011 | 47.07 | 48.38 | 46.40 | 48.38 | 4,594,054 | +1.46(+3.10%) |
Aug 22, 2011 | 48.22 | 48.49 | 46.75 | 46.93 | 5,692,679 | -0.38(-0.79%) |
Aug 19, 2011 | 47.63 | 48.94 | 47.14 | 47.30 | 4,859,893 | -0.89(-1.84%) |
Aug 18, 2011 | 49.84 | 49.87 | 47.57 | 48.19 | 5,995,933 | -3.05(-5.94%) |
Aug 17, 2011 | 51.40 | 51.94 | 50.59 | 51.23 | 3,176,747 | +0.06(+0.12%) |
Aug 16, 2011 | 51.56 | 51.86 | 50.61 | 51.17 | 4,407,320 | -0.82(-1.57%) |
Aug 15, 2011 | 51.49 | 52.06 | 51.06 | 51.99 | 2,676,849 | +0.86(+1.67%) |
Aug 12, 2011 | 51.61 | 52.11 | 50.79 | 51.13 | 4,532,638 | +0.13(+0.25%) |
Aug 11, 2011 | 50.20 | 51.64 | 49.60 | 51.01 | 6,402,253 | +0.97(+1.93%) |
Aug 10, 2011 | 50.32 | 51.68 | 49.42 | 50.04 | 8,552,173 | -0.88(-1.72%) |
Aug 09, 2011 | 49.56 | 51.07 | 47.97 | 50.92 | 8,144,257 | +2.23(+4.58%) |
Aug 08, 2011 | 49.56 | 50.56 | 48.64 | 48.69 | 8,822,815 | -3.21(-6.19%) |
Aug 05, 2011 | 52.29 | 52.82 | 50.41 | 51.90 | 5,555,072 | +0.25(+0.48%) |
Aug 04, 2011 | 53.29 | 53.74 | 51.64 | 51.65 | 6,318,228 | -2.25(-4.17%) |
Aug 03, 2011 | 54.67 | 54.67 | 53.11 | 53.90 | 5,696,535 | -0.50(-0.92%) |
Aug 02, 2011 | 55.47 | 55.99 | 54.31 | 54.40 | 4,972,182 | -1.70(-3.03%) |
Aug 01, 2011 | 57.12 | 57.16 | 55.45 | 56.10 | 4,290,629 | -0.34(-0.61%) |
Jul 29, 2011 | 56.51 | 56.76 | 55.45 | 56.45 | 3,824,726 | -0.60(-1.06%) |
Jul 28, 2011 | 56.85 | 58.08 | 56.69 | 57.05 | 3,822,463 | +0.29(+0.51%) |
Jul 27, 2011 | 56.97 | 58.46 | 56.67 | 56.76 | 6,895,977 | +0.43(+0.75%) |
Jul 26, 2011 | 56.90 | 56.90 | 55.40 | 56.34 | 3,164,533 | -0.67(-1.18%) |
Jul 25, 2011 | 56.28 | 57.33 | 56.16 | 57.01 | 1,929,678 | +0.18(+0.31%) |
Jul 22, 2011 | 57.09 | 57.33 | 56.64 | 56.83 | 1,558,020 | -0.33(-0.57%) |
Jul 21, 2011 | 56.32 | 57.49 | 56.32 | 57.16 | 2,594,749 | +1.16(+2.08%) |
Jul 20, 2011 | 56.25 | 56.25 | 55.45 | 55.99 | 2,872,806 | +0.34(+0.62%) |
Jul 19, 2011 | 55.04 | 55.69 | 54.88 | 55.65 | 1,981,036 | +0.89(+1.62%) |
Jul 18, 2011 | 55.03 | 55.07 | 54.22 | 54.76 | 2,850,129 | -0.35(-0.64%) |
Jul 15, 2011 | 55.45 | 55.45 | 54.49 | 55.11 | 2,450,449 | -0.10(-0.18%) |
Jul 14, 2011 | 55.84 | 56.19 | 54.84 | 55.21 | 2,449,796 | -0.43(-0.76%) |
Jul 13, 2011 | 55.53 | 56.29 | 55.32 | 55.63 | 1,998,063 | +0.51(+0.93%) |
Jul 12, 2011 | 55.44 | 55.71 | 54.95 | 55.12 | 2,665,519 | -0.56(-1.00%) |
Jul 11, 2011 | 55.74 | 55.90 | 55.43 | 55.68 | 2,243,335 | -0.75(-1.33%) |
Jul 08, 2011 | 56.57 | 56.94 | 56.08 | 56.43 | 2,468,890 | -0.98(-1.70%) |
Jul 07, 2011 | 57.48 | 57.57 | 56.81 | 57.41 | 2,805,202 | +0.42(+0.73%) |
Jul 06, 2011 | 56.61 | 57.27 | 56.47 | 56.99 | 2,400,930 | +0.35(+0.62%) |
Jul 05, 2011 | 57.22 | 57.27 | 56.50 | 56.64 | 2,763,202 | -0.72(-1.26%) |
Jul 01, 2011 | 55.93 | 57.48 | 55.50 | 57.36 | 3,883,679 | +1.49(+2.67%) |
Jun 30, 2011 | 55.34 | 56.54 | 55.30 | 55.87 | 2,898,376 | +0.54(+0.97%) |
Jun 29, 2011 | 54.79 | 55.43 | 54.60 | 55.34 | 3,628,795 | +0.88(+1.62%) |
Jun 28, 2011 | 54.08 | 54.55 | 53.73 | 54.46 | 2,185,204 | +0.68(+1.26%) |
Jun 27, 2011 | 53.24 | 53.99 | 53.23 | 53.78 | 2,105,860 | +0.34(+0.63%) |
Jun 24, 2011 | 53.95 | 54.14 | 53.33 | 53.44 | 3,438,616 | -0.52(-0.97%) |
Jun 23, 2011 | 53.31 | 54.05 | 53.31 | 53.96 | 3,898,700 | -0.62(-1.13%) |
Jun 22, 2011 | 54.39 | 55.16 | 54.33 | 54.58 | 3,362,224 | +0.01(+0.03%) |
Jun 21, 2011 | 53.66 | 54.78 | 53.58 | 54.57 | 2,504,477 | +1.17(+2.19%) |
Jun 20, 2011 | 53.47 | 53.52 | 52.48 | 53.40 | 2,693,263 | +0.48(+0.90%) |
Jun 17, 2011 | 52.99 | 53.20 | 52.51 | 52.92 | 3,278,630 | +0.57(+1.08%) |
Jun 16, 2011 | 53.03 | 53.19 | 51.95 | 52.35 | 3,764,212 | -0.60(-1.13%) |
Jun 15, 2011 | 53.37 | 53.70 | 52.77 | 52.95 | 3,604,103 | -0.82(-1.53%) |
Jun 14, 2011 | 53.25 | 54.14 | 53.20 | 53.77 | 3,377,191 | +1.13(+2.15%) |
Jun 13, 2011 | 52.55 | 53.08 | 52.29 | 52.64 | 2,202,479 | +0.16(+0.31%) |
Jun 10, 2011 | 53.14 | 53.37 | 52.41 | 52.47 | 3,017,712 | -0.80(-1.50%) |
Jun 09, 2011 | 52.71 | 53.58 | 52.50 | 53.27 | 2,760,524 | +0.68(+1.29%) |
Jun 08, 2011 | 52.98 | 52.99 | 52.46 | 52.59 | 3,314,816 | -0.56(-1.05%) |
Jun 07, 2011 | 52.67 | 53.48 | 52.55 | 53.15 | 3,266,559 | +0.68(+1.29%) |
Jun 06, 2011 | 52.57 | 53.18 | 52.37 | 52.47 | 2,823,178 | -0.26(-0.49%) |