Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 46.65 | 47.17 | 46.43 | 46.90 | 1,930,181 | +0.50(+1.08%) |
Aug 30, 2011 | 46.00 | 46.75 | 45.64 | 46.40 | 1,260,772 | +0.19(+0.41%) |
Aug 29, 2011 | 45.48 | 46.74 | 45.48 | 46.21 | 1,132,728 | +1.26(+2.81%) |
Aug 26, 2011 | 43.50 | 45.15 | 42.90 | 44.95 | 1,580,337 | +1.17(+2.67%) |
Aug 25, 2011 | 44.95 | 44.95 | 43.64 | 43.78 | 1,139,896 | -1.09(-2.42%) |
Aug 24, 2011 | 44.64 | 45.09 | 44.15 | 44.87 | 1,274,231 | -0.09(-0.21%) |
Aug 23, 2011 | 43.55 | 44.96 | 43.17 | 44.96 | 1,407,612 | +1.78(+4.11%) |
Aug 22, 2011 | 44.21 | 44.93 | 42.98 | 43.19 | 1,293,460 | -0.24(-0.55%) |
Aug 19, 2011 | 43.54 | 44.70 | 43.33 | 43.43 | 1,291,673 | -0.64(-1.46%) |
Aug 18, 2011 | 44.74 | 44.98 | 43.71 | 44.07 | 1,183,689 | -2.01(-4.36%) |
Aug 17, 2011 | 45.80 | 46.54 | 45.80 | 46.08 | 1,075,551 | +0.59(+1.29%) |
Aug 16, 2011 | 45.29 | 45.89 | 44.95 | 45.49 | 1,121,218 | -0.16(-0.35%) |
Aug 15, 2011 | 44.71 | 45.85 | 44.66 | 45.65 | 1,319,231 | +1.31(+2.96%) |
Aug 12, 2011 | 45.04 | 45.04 | 43.90 | 44.34 | 1,121,155 | -0.12(-0.28%) |
Aug 11, 2011 | 43.11 | 45.02 | 42.85 | 44.46 | 1,962,718 | +1.96(+4.60%) |
Aug 10, 2011 | 43.16 | 43.68 | 42.29 | 42.51 | 1,629,189 | -1.15(-2.64%) |
Aug 09, 2011 | 44.54 | 43.68 | 41.27 | 43.66 | 2,846,210 | +1.34(+3.17%) |
Aug 08, 2011 | 44.54 | 44.85 | 42.19 | 42.32 | 3,394,237 | -3.70(-8.03%) |
Aug 05, 2011 | 46.19 | 46.40 | 43.96 | 46.02 | 2,330,838 | +0.17(+0.38%) |
Aug 04, 2011 | 48.37 | 48.37 | 45.81 | 45.84 | 3,115,574 | -3.30(-6.71%) |
Aug 03, 2011 | 48.65 | 49.26 | 48.01 | 49.14 | 1,480,604 | +0.30(+0.62%) |
Aug 02, 2011 | 49.16 | 49.53 | 48.64 | 48.84 | 1,850,390 | -0.88(-1.77%) |
Aug 01, 2011 | 49.67 | 50.35 | 48.97 | 49.72 | 1,245,675 | +0.05(+0.10%) |
Jul 29, 2011 | 49.60 | 50.02 | 49.13 | 49.67 | 1,183,554 | -0.45(-0.91%) |
Jul 28, 2011 | 52.49 | 52.85 | 49.17 | 50.12 | 3,084,033 | -1.12(-2.18%) |
Jul 27, 2011 | 51.52 | 51.91 | 51.10 | 51.24 | 1,729,985 | -0.59(-1.14%) |
Jul 26, 2011 | 52.62 | 52.71 | 51.65 | 51.83 | 1,182,496 | -0.65(-1.24%) |
Jul 25, 2011 | 52.08 | 52.81 | 52.08 | 52.48 | 765,829 | -0.27(-0.51%) |
Jul 22, 2011 | 52.39 | 53.05 | 52.07 | 52.75 | 973,231 | +0.22(+0.43%) |
Jul 21, 2011 | 51.94 | 52.93 | 51.78 | 52.53 | 1,179,679 | +1.00(+1.93%) |
Jul 20, 2011 | 50.89 | 51.78 | 50.63 | 51.53 | 1,112,799 | +0.74(+1.46%) |
Jul 19, 2011 | 49.87 | 50.97 | 49.74 | 50.79 | 763,602 | +1.26(+2.55%) |
Jul 18, 2011 | 50.23 | 50.37 | 49.10 | 49.52 | 995,619 | -1.07(-2.11%) |
Jul 15, 2011 | 50.10 | 50.70 | 49.89 | 50.59 | 1,110,017 | +0.63(+1.26%) |
Jul 14, 2011 | 50.37 | 51.17 | 49.86 | 49.96 | 994,455 | -0.39(-0.77%) |
Jul 13, 2011 | 50.53 | 50.88 | 50.21 | 50.35 | 867,652 | +0.18(+0.36%) |
Jul 12, 2011 | 50.17 | 50.55 | 50.08 | 50.17 | 783,799 | -0.18(-0.36%) |
Jul 11, 2011 | 50.65 | 51.02 | 50.17 | 50.35 | 763,034 | -1.07(-2.08%) |
Jul 08, 2011 | 50.71 | 51.48 | 50.35 | 51.42 | 1,001,330 | -0.02(-0.04%) |
Jul 07, 2011 | 51.36 | 51.84 | 51.23 | 51.44 | 1,168,469 | +0.64(+1.26%) |
Jul 06, 2011 | 50.75 | 51.02 | 50.44 | 50.80 | 990,552 | -0.27(-0.52%) |
Jul 05, 2011 | 50.40 | 51.07 | 50.18 | 51.07 | 1,279,058 | +0.74(+1.48%) |
Jul 01, 2011 | 49.86 | 50.37 | 49.58 | 50.32 | 959,742 | +0.56(+1.12%) |
Jun 30, 2011 | 49.65 | 49.96 | 49.44 | 49.77 | 1,149,840 | +0.33(+0.67%) |
Jun 29, 2011 | 49.00 | 49.89 | 48.91 | 49.44 | 1,510,750 | +0.95(+1.97%) |
Jun 28, 2011 | 47.95 | 48.60 | 47.88 | 48.48 | 1,147,401 | +0.56(+1.16%) |
Jun 27, 2011 | 47.94 | 48.40 | 47.69 | 47.93 | 976,646 | -0.06(-0.12%) |
Jun 24, 2011 | 47.93 | 48.07 | 47.49 | 47.99 | 1,767,268 | +0.26(+0.54%) |
Jun 23, 2011 | 46.87 | 47.74 | 46.77 | 47.73 | 1,665,310 | +0.05(+0.11%) |
Jun 22, 2011 | 48.03 | 48.64 | 47.65 | 47.68 | 1,207,037 | -0.68(-1.40%) |
Jun 21, 2011 | 47.40 | 48.49 | 47.34 | 48.35 | 1,121,215 | +1.13(+2.40%) |
Jun 20, 2011 | 47.32 | 47.44 | 47.18 | 47.22 | 1,121,596 | -0.27(-0.58%) |
Jun 17, 2011 | 47.49 | 48.07 | 47.19 | 47.49 | 1,872,260 | +0.22(+0.46%) |
Jun 16, 2011 | 47.70 | 48.15 | 46.46 | 47.28 | 1,953,766 | -0.56(-1.18%) |
Jun 15, 2011 | 48.20 | 48.44 | 47.52 | 47.84 | 2,007,352 | -0.90(-1.84%) |
Jun 14, 2011 | 48.48 | 48.99 | 47.89 | 48.74 | 1,996,579 | +0.45(+0.94%) |
Jun 13, 2011 | 48.60 | 48.84 | 48.12 | 48.28 | 764,565 | -0.30(-0.62%) |
Jun 10, 2011 | 49.39 | 49.56 | 48.45 | 48.58 | 1,443,719 | -1.14(-2.29%) |
Jun 09, 2011 | 49.32 | 50.18 | 48.92 | 49.73 | 1,973,761 | +0.43(+0.86%) |
Jun 08, 2011 | 49.99 | 50.08 | 49.24 | 49.30 | 1,860,387 | -0.90(-1.80%) |
Jun 07, 2011 | 51.08 | 51.08 | 50.19 | 50.20 | 1,327,287 | -0.58(-1.14%) |
Jun 06, 2011 | 51.97 | 52.02 | 50.77 | 50.78 | 1,312,320 | -1.34(-2.56%) |