Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 50.55 | 51.49 | 50.55 | 51.24 | 346,134 | +1.00(+1.99%) |
Aug 30, 2011 | 49.80 | 50.49 | 49.56 | 50.24 | 268,042 | +0.12(+0.25%) |
Aug 29, 2011 | 48.24 | 50.27 | 48.19 | 50.12 | 294,562 | +2.41(+5.04%) |
Aug 26, 2011 | 46.47 | 47.84 | 45.61 | 47.71 | 274,046 | +1.24(+2.66%) |
Aug 25, 2011 | 47.50 | 47.92 | 46.19 | 46.47 | 230,955 | -0.66(-1.40%) |
Aug 24, 2011 | 46.03 | 47.21 | 45.93 | 47.13 | 228,822 | +0.97(+2.10%) |
Aug 23, 2011 | 44.66 | 46.16 | 44.33 | 46.16 | 192,702 | +1.72(+3.87%) |
Aug 22, 2011 | 45.31 | 45.67 | 44.03 | 44.44 | 177,452 | +0.02(+0.04%) |
Aug 19, 2011 | 44.15 | 45.11 | 44.15 | 44.42 | 224,695 | -0.12(-0.26%) |
Aug 18, 2011 | 45.64 | 45.83 | 44.32 | 44.54 | 275,896 | -2.28(-4.87%) |
Aug 17, 2011 | 47.23 | 47.97 | 46.56 | 46.82 | 211,663 | -0.24(-0.51%) |
Aug 16, 2011 | 46.48 | 47.21 | 46.17 | 47.06 | 281,392 | +0.08(+0.17%) |
Aug 15, 2011 | 46.85 | 47.10 | 46.32 | 46.98 | 156,751 | +0.51(+1.09%) |
Aug 12, 2011 | 46.12 | 46.52 | 45.56 | 46.47 | 475,697 | +0.70(+1.54%) |
Aug 11, 2011 | 44.69 | 46.15 | 44.00 | 45.77 | 554,601 | +1.67(+3.78%) |
Aug 10, 2011 | 45.52 | 45.97 | 44.01 | 44.10 | 464,869 | -2.27(-4.90%) |
Aug 09, 2011 | 45.46 | 46.44 | 43.80 | 46.38 | 612,175 | +2.57(+5.88%) |
Aug 08, 2011 | 45.46 | 46.08 | 43.80 | 43.80 | 681,836 | -3.09(-6.59%) |
Aug 05, 2011 | 47.87 | 47.87 | 45.77 | 46.89 | 733,154 | -0.54(-1.14%) |
Aug 04, 2011 | 49.74 | 49.96 | 47.39 | 47.43 | 600,445 | -2.79(-5.55%) |
Aug 03, 2011 | 50.81 | 50.97 | 49.59 | 50.22 | 605,931 | -0.53(-1.05%) |
Aug 02, 2011 | 51.84 | 52.41 | 50.69 | 50.75 | 343,767 | -1.33(-2.55%) |
Aug 01, 2011 | 53.61 | 53.62 | 51.68 | 52.07 | 681,597 | -1.21(-2.27%) |
Jul 29, 2011 | 53.63 | 54.12 | 53.26 | 53.29 | 325,990 | -0.89(-1.65%) |
Jul 28, 2011 | 54.90 | 55.06 | 53.84 | 54.18 | 512,122 | -0.67(-1.23%) |
Jul 27, 2011 | 54.70 | 57.12 | 54.43 | 54.85 | 873,914 | +1.18(+2.19%) |
Jul 26, 2011 | 53.71 | 54.28 | 52.75 | 53.68 | 320,969 | -0.10(-0.18%) |
Jul 25, 2011 | 55.31 | 55.31 | 53.66 | 53.77 | 393,014 | -2.09(-3.74%) |
Jul 22, 2011 | 55.62 | 55.89 | 55.52 | 55.86 | 276,864 | +0.23(+0.41%) |
Jul 21, 2011 | 55.29 | 55.76 | 55.09 | 55.63 | 173,664 | +0.58(+1.04%) |
Jul 20, 2011 | 54.89 | 55.31 | 54.43 | 55.06 | 147,425 | +0.11(+0.21%) |
Jul 19, 2011 | 54.61 | 54.98 | 54.48 | 54.94 | 161,225 | +0.64(+1.17%) |
Jul 18, 2011 | 54.57 | 54.68 | 53.88 | 54.30 | 228,844 | -0.35(-0.65%) |
Jul 15, 2011 | 54.87 | 54.87 | 54.30 | 54.66 | 245,750 | +0.03(+0.05%) |
Jul 14, 2011 | 55.60 | 55.77 | 54.47 | 54.63 | 255,759 | -0.97(-1.75%) |
Jul 13, 2011 | 55.44 | 55.97 | 55.20 | 55.60 | 267,366 | +0.27(+0.48%) |
Jul 12, 2011 | 54.81 | 55.52 | 54.81 | 55.34 | 272,282 | +0.33(+0.60%) |
Jul 11, 2011 | 54.81 | 55.11 | 54.76 | 55.01 | 280,905 | -0.41(-0.73%) |
Jul 08, 2011 | 55.03 | 55.49 | 54.92 | 55.42 | 254,877 | -0.04(-0.08%) |
Jul 07, 2011 | 55.90 | 56.01 | 55.41 | 55.46 | 197,457 | -0.11(-0.19%) |
Jul 06, 2011 | 55.12 | 55.67 | 55.03 | 55.57 | 251,760 | +0.44(+0.80%) |
Jul 05, 2011 | 55.21 | 55.21 | 54.80 | 55.13 | 266,953 | -0.11(-0.19%) |
Jul 01, 2011 | 54.23 | 55.24 | 54.21 | 55.23 | 173,668 | +1.21(+2.24%) |
Jun 30, 2011 | 53.72 | 54.29 | 53.67 | 54.02 | 262,475 | +0.49(+0.91%) |
Jun 29, 2011 | 53.30 | 53.73 | 53.01 | 53.53 | 439,360 | +0.36(+0.68%) |
Jun 28, 2011 | 53.11 | 53.19 | 52.80 | 53.17 | 174,913 | +0.21(+0.40%) |
Jun 27, 2011 | 52.44 | 53.13 | 52.40 | 52.96 | 226,182 | +0.34(+0.64%) |
Jun 24, 2011 | 53.00 | 53.08 | 52.15 | 52.62 | 349,137 | -0.40(-0.75%) |
Jun 23, 2011 | 52.92 | 53.06 | 51.60 | 53.02 | 459,069 | -0.48(-0.89%) |
Jun 22, 2011 | 53.78 | 53.97 | 53.45 | 53.50 | 146,905 | -0.34(-0.62%) |
Jun 21, 2011 | 53.72 | 53.87 | 53.60 | 53.83 | 424,136 | +0.44(+0.83%) |
Jun 20, 2011 | 53.29 | 53.43 | 53.24 | 53.39 | 281,862 | +0.47(+0.89%) |
Jun 17, 2011 | 53.58 | 53.59 | 52.76 | 52.92 | 328,829 | -0.12(-0.22%) |
Jun 16, 2011 | 52.63 | 53.39 | 51.74 | 53.04 | 520,703 | +0.18(+0.33%) |
Jun 15, 2011 | 53.37 | 53.64 | 52.68 | 52.86 | 325,494 | -0.87(-1.61%) |
Jun 14, 2011 | 52.54 | 53.96 | 52.43 | 53.73 | 831,139 | +1.50(+2.88%) |
Jun 13, 2011 | 52.70 | 52.82 | 52.17 | 52.22 | 228,476 | -0.42(-0.81%) |
Jun 10, 2011 | 52.61 | 53.00 | 52.14 | 52.65 | 387,932 | -0.32(-0.60%) |
Jun 09, 2011 | 52.17 | 53.13 | 52.01 | 52.97 | 396,703 | +0.86(+1.65%) |
Jun 08, 2011 | 52.14 | 52.37 | 51.76 | 52.11 | 327,652 | -0.07(-0.14%) |
Jun 07, 2011 | 52.06 | 52.53 | 51.65 | 52.18 | 258,053 | +0.38(+0.73%) |
Jun 06, 2011 | 51.84 | 51.98 | 51.48 | 51.80 | 323,714 | -0.05(-0.10%) |