Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 50.95 | 51.65 | 50.66 | 50.91 | 5,211 | +2.36(+4.86%) |
Aug 30, 2011 | 47.74 | 48.65 | 47.72 | 48.55 | 162,547 | -0.12(-0.25%) |
Aug 29, 2011 | 48.54 | 48.88 | 48.31 | 48.67 | 5,058 | +0.67(+1.40%) |
Aug 26, 2011 | 46.91 | 48.27 | 46.43 | 48.00 | 15,113 | +0.31(+0.65%) |
Aug 25, 2011 | 49.42 | 49.56 | 47.65 | 47.69 | 10,462 | -2.65(-5.26%) |
Aug 24, 2011 | 50.11 | 50.41 | 49.70 | 50.34 | 6,973 | +0.92(+1.86%) |
Aug 23, 2011 | 48.46 | 49.62 | 48.33 | 49.42 | 8,777 | +0.91(+1.88%) |
Aug 22, 2011 | 49.41 | 49.41 | 48.32 | 48.51 | 9,188 | -0.93(-1.88%) |
Aug 19, 2011 | 49.41 | 50.24 | 49.14 | 49.44 | 4,263 | -0.16(-0.32%) |
Aug 18, 2011 | 50.17 | 50.17 | 49.22 | 49.60 | 14,411 | -2.18(-4.21%) |
Aug 17, 2011 | 52.55 | 52.55 | 51.48 | 51.78 | 6,889 | +0.15(+0.29%) |
Aug 16, 2011 | 51.89 | 52.34 | 51.37 | 51.63 | 10,034 | -1.65(-3.10%) |
Aug 15, 2011 | 53.09 | 53.32 | 52.75 | 53.28 | 26,965 | +1.24(+2.38%) |
Aug 12, 2011 | 52.15 | 52.45 | 51.85 | 52.04 | 10,246 | -0.20(-0.38%) |
Aug 11, 2011 | 49.53 | 52.26 | 49.53 | 52.24 | 17,297 | +1.24(+2.43%) |
Aug 10, 2011 | 51.95 | 52.20 | 50.70 | 51.00 | 19,555 | -1.52(-2.89%) |
Aug 09, 2011 | 50.88 | 52.52 | 50.16 | 52.52 | 38,510 | +5.16(+10.90%) |
Aug 08, 2011 | 49.12 | 49.46 | 47.36 | 47.36 | 13,288 | -5.04(-9.62%) |
Aug 05, 2011 | 52.21 | 53.00 | 50.26 | 52.40 | 14,223 | +1.70(+3.35%) |
Aug 04, 2011 | 53.01 | 53.01 | 50.39 | 50.70 | 18,728 | -5.52(-9.82%) |
Aug 03, 2011 | 56.32 | 56.35 | 55.35 | 56.22 | 9,125 | -0.88(-1.54%) |
Aug 02, 2011 | 57.78 | 58.35 | 57.00 | 57.10 | 59,827 | -2.50(-4.19%) |
Aug 01, 2011 | 60.93 | 60.93 | 59.00 | 59.60 | 4,767 | -1.61(-2.63%) |
Jul 29, 2011 | 60.99 | 61.60 | 60.89 | 61.21 | 6,307 | +0.77(+1.27%) |
Jul 28, 2011 | 60.37 | 61.59 | 60.37 | 60.44 | 11,841 | +1.09(+1.84%) |
Jul 27, 2011 | 60.09 | 60.09 | 59.34 | 59.35 | 8,105 | -1.49(-2.45%) |
Jul 26, 2011 | 60.75 | 61.05 | 60.43 | 60.84 | 9,244 | +1.00(+1.67%) |
Jul 25, 2011 | 59.85 | 60.20 | 59.78 | 59.84 | 5,075 | -0.11(-0.18%) |
Jul 22, 2011 | 59.95 | 60.22 | 59.95 | 59.95 | 6,958 | -0.80(-1.32%) |
Jul 21, 2011 | 59.87 | 60.82 | 59.87 | 60.75 | 7,846 | +0.96(+1.61%) |
Jul 20, 2011 | 60.00 | 60.08 | 59.62 | 59.79 | 7,066 | +0.40(+0.67%) |
Jul 19, 2011 | 59.16 | 59.45 | 58.98 | 59.39 | 10,545 | +0.44(+0.75%) |
Jul 18, 2011 | 59.01 | 59.01 | 58.45 | 58.95 | 4,370 | -0.46(-0.77%) |
Jul 15, 2011 | 59.39 | 59.52 | 59.22 | 59.41 | 7,030 | -0.21(-0.35%) |
Jul 14, 2011 | 60.05 | 60.31 | 59.50 | 59.62 | 51,472 | -0.23(-0.38%) |
Jul 13, 2011 | 59.27 | 60.13 | 59.08 | 59.85 | 25,390 | +1.03(+1.75%) |
Jul 12, 2011 | 58.96 | 59.48 | 58.73 | 58.82 | 10,396 | -1.25(-2.08%) |
Jul 11, 2011 | 60.10 | 60.28 | 59.84 | 60.07 | 6,570 | -1.71(-2.77%) |
Jul 08, 2011 | 61.81 | 62.25 | 61.58 | 61.78 | 63,202 | -0.67(-1.07%) |
Jul 07, 2011 | 61.85 | 64.46 | 61.80 | 62.45 | 55,550 | +0.20(+0.32%) |
Jul 06, 2011 | 61.97 | 62.38 | 61.96 | 62.25 | 4,613 | -0.60(-0.95%) |
Jul 05, 2011 | 62.98 | 62.98 | 62.36 | 62.85 | 5,397 | -0.70(-1.10%) |
Jul 01, 2011 | 62.78 | 63.55 | 62.78 | 63.55 | 10,677 | +0.27(+0.43%) |
Jun 30, 2011 | 62.90 | 63.33 | 62.70 | 63.28 | 25,346 | +0.16(+0.25%) |
Jun 29, 2011 | 61.88 | 63.15 | 61.88 | 63.12 | 6,146 | +1.32(+2.14%) |
Jun 28, 2011 | 61.30 | 61.80 | 61.30 | 61.80 | 20,852 | +0.70(+1.15%) |
Jun 27, 2011 | 60.00 | 61.50 | 59.95 | 61.10 | 6,508 | -3.51(-5.43%) |
Jun 24, 2011 | 65.11 | 65.19 | 64.58 | 64.61 | 3,690 | -0.67(-1.03%) |
Jun 23, 2011 | 64.67 | 65.28 | 63.99 | 65.28 | 5,193 | -1.37(-2.06%) |
Jun 22, 2011 | 67.46 | 67.46 | 66.65 | 66.65 | 5,455 | -1.23(-1.81%) |
Jun 21, 2011 | 67.15 | 68.05 | 67.15 | 67.88 | 8,056 | +1.50(+2.26%) |
Jun 20, 2011 | 66.30 | 66.46 | 66.15 | 66.38 | 6,410 | -0.31(-0.46%) |
Jun 17, 2011 | 66.99 | 67.15 | 66.51 | 66.69 | 6,899 | +0.32(+0.48%) |
Jun 16, 2011 | 66.40 | 66.42 | 66.03 | 66.37 | 8,788 | -0.29(-0.44%) |
Jun 15, 2011 | 67.67 | 67.67 | 66.64 | 66.66 | 6,099 | -2.39(-3.46%) |
Jun 14, 2011 | 68.69 | 69.50 | 68.69 | 69.05 | 7,565 | +0.61(+0.89%) |
Jun 13, 2011 | 68.62 | 68.84 | 68.25 | 68.44 | 4,942 | -0.29(-0.42%) |
Jun 10, 2011 | 69.70 | 69.70 | 68.50 | 68.73 | 7,778 | -1.68(-2.39%) |
Jun 09, 2011 | 69.70 | 70.65 | 69.67 | 70.41 | 6,808 | +0.48(+0.69%) |
Jun 08, 2011 | 69.85 | 70.05 | 69.75 | 69.93 | 3,629 | -1.48(-2.07%) |
Jun 07, 2011 | 71.65 | 71.80 | 71.27 | 71.41 | 6,034 | +0.38(+0.53%) |
Jun 06, 2011 | 71.70 | 71.70 | 70.95 | 71.03 | 7,453 | +0.04(+0.06%) |