Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 50.29 | 50.79 | 50.21 | 50.34 | 39,856 | +0.14(+0.29%) |
Aug 30, 2011 | 49.82 | 50.47 | 49.74 | 50.19 | 51,652 | +0.20(+0.39%) |
Aug 29, 2011 | 49.29 | 50.04 | 49.29 | 50.00 | 113,312 | +1.07(+2.19%) |
Aug 26, 2011 | 48.07 | 49.02 | 47.52 | 48.93 | 23,182 | +0.64(+1.33%) |
Aug 25, 2011 | 49.23 | 49.27 | 48.20 | 48.28 | 37,132 | -0.80(-1.63%) |
Aug 24, 2011 | 48.60 | 49.14 | 48.47 | 49.08 | 27,141 | +0.36(+0.74%) |
Aug 23, 2011 | 47.49 | 48.72 | 47.46 | 48.72 | 110,658 | +1.48(+3.13%) |
Aug 22, 2011 | 48.00 | 48.00 | 47.18 | 47.24 | 37,653 | +0.14(+0.29%) |
Aug 19, 2011 | 47.49 | 48.02 | 47.03 | 47.11 | 149,161 | -0.62(-1.30%) |
Aug 18, 2011 | 48.14 | 48.28 | 47.31 | 47.73 | 45,808 | -1.40(-2.84%) |
Aug 17, 2011 | 49.18 | 49.56 | 48.86 | 49.12 | 15,108 | +0.15(+0.31%) |
Aug 16, 2011 | 48.92 | 49.27 | 48.61 | 48.97 | 71,367 | -0.30(-0.61%) |
Aug 15, 2011 | 48.96 | 49.33 | 48.72 | 49.27 | 85,837 | +0.72(+1.48%) |
Aug 12, 2011 | 48.47 | 48.81 | 48.04 | 48.56 | 27,924 | +0.66(+1.37%) |
Aug 11, 2011 | 46.42 | 48.52 | 46.36 | 47.90 | 323,924 | +1.67(+3.61%) |
Aug 10, 2011 | 47.31 | 48.33 | 46.17 | 46.23 | 378,436 | -1.65(-3.45%) |
Aug 09, 2011 | 48.19 | 47.88 | 45.49 | 47.88 | 119,098 | +1.33(+2.87%) |
Aug 08, 2011 | 47.63 | 48.33 | 46.45 | 46.55 | 90,315 | -2.36(-4.83%) |
Aug 05, 2011 | 48.90 | 49.22 | 47.70 | 48.91 | 100,520 | +0.66(+1.38%) |
Aug 04, 2011 | 50.00 | 50.10 | 48.25 | 48.25 | 84,924 | -2.13(-4.24%) |
Aug 03, 2011 | 50.15 | 50.38 | 49.45 | 50.38 | 118,095 | +0.38(+0.77%) |
Aug 02, 2011 | 50.56 | 50.80 | 49.97 | 50.00 | 47,660 | -0.97(-1.89%) |
Aug 01, 2011 | 51.66 | 51.66 | 50.47 | 50.96 | 450,342 | -0.14(-0.27%) |
Jul 29, 2011 | 50.86 | 51.54 | 50.82 | 51.10 | 37,854 | -0.29(-0.57%) |
Jul 28, 2011 | 51.39 | 51.90 | 51.33 | 51.39 | 65,978 | +0.08(+0.15%) |
Jul 27, 2011 | 51.89 | 51.96 | 51.28 | 51.32 | 24,205 | -0.75(-1.43%) |
Jul 26, 2011 | 52.39 | 52.39 | 52.05 | 52.06 | 16,541 | -0.29(-0.55%) |
Jul 25, 2011 | 52.33 | 52.61 | 52.33 | 52.35 | 37,962 | -0.52(-0.98%) |
Jul 22, 2011 | 52.89 | 52.89 | 52.83 | 52.87 | 15,627 | -0.02(-0.04%) |
Jul 21, 2011 | 52.56 | 52.94 | 52.56 | 52.89 | 29,363 | +0.47(+0.89%) |
Jul 20, 2011 | 52.70 | 52.70 | 52.27 | 52.43 | 14,286 | -0.16(-0.30%) |
Jul 19, 2011 | 52.06 | 52.64 | 52.03 | 52.58 | 22,243 | +0.86(+1.66%) |
Jul 18, 2011 | 51.98 | 51.98 | 51.44 | 51.72 | 12,009 | -0.43(-0.82%) |
Jul 15, 2011 | 52.22 | 52.22 | 51.78 | 52.15 | 29,896 | +0.16(+0.30%) |
Jul 14, 2011 | 52.35 | 52.50 | 51.91 | 52.00 | 38,233 | -0.27(-0.52%) |
Jul 13, 2011 | 52.51 | 52.57 | 52.16 | 52.27 | 25,110 | +0.05(+0.10%) |
Jul 12, 2011 | 52.26 | 52.57 | 52.21 | 52.21 | 35,216 | -0.20(-0.39%) |
Jul 11, 2011 | 52.52 | 52.70 | 52.32 | 52.42 | 41,259 | -0.66(-1.25%) |
Jul 08, 2011 | 52.76 | 53.09 | 52.75 | 53.08 | 24,806 | -0.20(-0.37%) |
Jul 07, 2011 | 53.33 | 53.39 | 53.22 | 53.28 | 65,586 | +0.39(+0.74%) |
Jul 06, 2011 | 52.74 | 53.00 | 52.66 | 52.89 | 26,935 | +0.20(+0.37%) |
Jul 05, 2011 | 52.62 | 52.81 | 52.61 | 52.69 | 121,593 | +0.08(+0.14%) |
Jul 01, 2011 | 51.97 | 52.67 | 51.91 | 52.61 | 49,748 | +0.57(+1.10%) |
Jun 30, 2011 | 51.78 | 52.12 | 51.70 | 52.04 | 28,694 | +0.45(+0.88%) |
Jun 29, 2011 | 51.57 | 51.68 | 51.45 | 51.59 | 29,115 | +0.30(+0.59%) |
Jun 28, 2011 | 51.02 | 51.29 | 51.02 | 51.29 | 19,285 | +0.41(+0.82%) |
Jun 27, 2011 | 50.65 | 51.03 | 50.65 | 50.87 | 16,922 | +0.28(+0.55%) |
Jun 24, 2011 | 50.86 | 50.96 | 50.53 | 50.59 | 7,553 | -0.30(-0.59%) |
Jun 23, 2011 | 50.67 | 50.89 | 50.31 | 50.89 | 38,995 | -0.28(-0.56%) |
Jun 22, 2011 | 51.35 | 51.49 | 51.18 | 51.18 | 20,409 | -0.30(-0.58%) |
Jun 21, 2011 | 51.38 | 51.59 | 51.31 | 51.48 | 36,209 | +0.30(+0.59%) |
Jun 20, 2011 | 51.17 | 51.22 | 51.12 | 51.18 | 39,989 | +0.46(+0.90%) |
Jun 17, 2011 | 50.87 | 50.95 | 50.71 | 50.72 | 18,125 | +0.29(+0.58%) |
Jun 16, 2011 | 50.27 | 50.62 | 50.14 | 50.43 | 42,309 | +0.17(+0.33%) |
Jun 15, 2011 | 50.72 | 50.80 | 50.08 | 50.26 | 33,308 | -0.81(-1.59%) |
Jun 14, 2011 | 50.83 | 51.20 | 50.77 | 51.07 | 37,007 | +0.71(+1.41%) |
Jun 13, 2011 | 50.27 | 50.54 | 50.20 | 50.37 | 57,499 | +0.22(+0.44%) |
Jun 10, 2011 | 50.59 | 50.61 | 50.11 | 50.14 | 32,638 | -0.65(-1.27%) |
Jun 09, 2011 | 50.52 | 51.01 | 50.36 | 50.79 | 101,669 | +0.40(+0.79%) |
Jun 08, 2011 | 50.46 | 50.50 | 50.25 | 50.39 | 300,199 | -0.20(-0.40%) |
Jun 07, 2011 | 50.82 | 50.87 | 50.57 | 50.59 | 58,765 | -0.11(-0.22%) |
Jun 06, 2011 | 50.98 | 51.02 | 50.70 | 50.71 | 166,841 | -0.36(-0.71%) |