Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 48.25 | 48.79 | 47.53 | 47.92 | 18,344 | -0.36(-0.74%) |
Aug 30, 2011 | 47.49 | 48.27 | 47.48 | 48.27 | 4,671 | +0.40(+0.84%) |
Aug 29, 2011 | 46.85 | 47.87 | 46.76 | 47.87 | 12,628 | +2.34(+5.14%) |
Aug 26, 2011 | 45.34 | 45.77 | 45.34 | 45.53 | 1,555 | +0.38(+0.83%) |
Aug 25, 2011 | 46.19 | 46.19 | 44.79 | 45.15 | 1,567 | -0.81(-1.76%) |
Aug 24, 2011 | 45.19 | 46.11 | 45.07 | 45.96 | 5,090 | +0.58(+1.28%) |
Aug 23, 2011 | 43.31 | 45.38 | 43.31 | 45.38 | 6,231 | +2.27(+5.27%) |
Aug 22, 2011 | 42.85 | 43.61 | 42.85 | 43.11 | 4,410 | -0.02(-0.04%) |
Aug 19, 2011 | 42.96 | 44.40 | 42.96 | 43.13 | 7,267 | -0.77(-1.75%) |
Aug 18, 2011 | 44.97 | 44.97 | 43.58 | 43.90 | 7,017 | -2.46(-5.30%) |
Aug 17, 2011 | 47.06 | 47.06 | 46.21 | 46.36 | 3,225 | -0.15(-0.32%) |
Aug 16, 2011 | 46.57 | 46.92 | 46.12 | 46.51 | 10,067 | -0.66(-1.41%) |
Aug 15, 2011 | 46.80 | 47.17 | 46.62 | 47.17 | 15,496 | +1.14(+2.47%) |
Aug 12, 2011 | 46.26 | 46.47 | 45.51 | 46.03 | 54,916 | +0.10(+0.22%) |
Aug 11, 2011 | 43.90 | 45.93 | 43.75 | 45.93 | 15,195 | +2.26(+5.18%) |
Aug 10, 2011 | 44.13 | 45.39 | 43.67 | 43.67 | 52,754 | -1.33(-2.96%) |
Aug 09, 2011 | 46.58 | 45.42 | 42.10 | 45.00 | 28,642 | +1.73(+4.00%) |
Aug 08, 2011 | 45.70 | 46.70 | 43.04 | 43.27 | 30,897 | -3.99(-8.44%) |
Aug 05, 2011 | 48.01 | 48.14 | 46.22 | 47.26 | 65,010 | -0.72(-1.51%) |
Aug 04, 2011 | 49.63 | 49.66 | 47.86 | 47.98 | 14,260 | -2.58(-5.10%) |
Aug 03, 2011 | 50.18 | 50.56 | 48.61 | 50.56 | 51,982 | +0.39(+0.77%) |
Aug 02, 2011 | 51.50 | 51.96 | 50.17 | 50.17 | 33,234 | -1.41(-2.73%) |
Aug 01, 2011 | 52.73 | 52.73 | 51.34 | 51.58 | 8,857 | -0.52(-1.00%) |
Jul 29, 2011 | 51.22 | 52.12 | 51.22 | 52.10 | 4,407 | +0.03(+0.07%) |
Jul 28, 2011 | 52.20 | 52.77 | 52.07 | 52.07 | 5,816 | -0.20(-0.39%) |
Jul 27, 2011 | 53.33 | 53.33 | 52.15 | 52.27 | 12,700 | -1.35(-2.52%) |
Jul 26, 2011 | 54.01 | 54.04 | 53.62 | 53.62 | 3,931 | -0.66(-1.22%) |
Jul 25, 2011 | 53.98 | 54.58 | 53.85 | 54.28 | 3,382 | -0.54(-0.99%) |
Jul 22, 2011 | 54.86 | 54.86 | 54.76 | 54.83 | 1,826 | -0.02(-0.03%) |
Jul 21, 2011 | 54.55 | 54.95 | 54.55 | 54.84 | 4,480 | +0.52(+0.95%) |
Jul 20, 2011 | 54.55 | 54.55 | 54.00 | 54.33 | 6,185 | -0.12(-0.22%) |
Jul 19, 2011 | 53.95 | 54.55 | 53.85 | 54.45 | 5,096 | +1.20(+2.25%) |
Jul 18, 2011 | 53.58 | 53.58 | 52.92 | 53.25 | 5,705 | -0.72(-1.34%) |
Jul 15, 2011 | 53.77 | 53.98 | 53.68 | 53.98 | 11,824 | +0.24(+0.45%) |
Jul 14, 2011 | 54.56 | 54.79 | 53.54 | 53.73 | 11,734 | -0.74(-1.36%) |
Jul 13, 2011 | 54.33 | 54.91 | 54.18 | 54.47 | 15,715 | +0.25(+0.47%) |
Jul 12, 2011 | 54.19 | 54.59 | 54.19 | 54.22 | 5,885 | -0.11(-0.21%) |
Jul 11, 2011 | 54.72 | 54.83 | 54.11 | 54.33 | 6,766 | -1.06(-1.92%) |
Jul 08, 2011 | 55.16 | 55.39 | 54.82 | 55.39 | 3,755 | -0.38(-0.68%) |
Jul 07, 2011 | 55.67 | 56.05 | 55.67 | 55.77 | 8,001 | +0.76(+1.39%) |
Jul 06, 2011 | 54.72 | 55.07 | 54.72 | 55.01 | 5,175 | +0.12(+0.21%) |
Jul 05, 2011 | 54.72 | 54.91 | 54.55 | 54.89 | 7,507 | +0.23(+0.43%) |
Jul 01, 2011 | 53.95 | 54.68 | 53.93 | 54.66 | 8,339 | +0.90(+1.68%) |
Jun 30, 2011 | 53.65 | 53.85 | 53.65 | 53.76 | 3,392 | +0.48(+0.91%) |
Jun 29, 2011 | 53.16 | 53.28 | 53.16 | 53.28 | 658 | +0.36(+0.68%) |
Jun 28, 2011 | 52.25 | 52.92 | 52.25 | 52.92 | 4,881 | +0.67(+1.28%) |
Jun 27, 2011 | 52.23 | 52.25 | 52.05 | 52.25 | 1,813 | +0.55(+1.06%) |
Jun 24, 2011 | 52.23 | 52.23 | 51.70 | 51.70 | 2,626 | -0.20(-0.39%) |
Jun 23, 2011 | 51.77 | 51.90 | 51.77 | 51.90 | 356 | -0.21(-0.41%) |
Jun 22, 2011 | 52.15 | 52.62 | 52.12 | 52.12 | 4,190 | -0.22(-0.43%) |
Jun 21, 2011 | 51.84 | 52.35 | 51.84 | 52.34 | 6,555 | +1.02(+1.99%) |
Jun 20, 2011 | 51.42 | 51.42 | 51.26 | 51.32 | 2,962 | +0.39(+0.77%) |
Jun 17, 2011 | 51.30 | 51.45 | 50.93 | 50.93 | 2,337 | +0.18(+0.35%) |
Jun 16, 2011 | 50.95 | 51.20 | 50.38 | 50.75 | 3,567 | +0.01(+0.01%) |
Jun 15, 2011 | 51.14 | 52.07 | 50.74 | 50.74 | 6,529 | -0.77(-1.49%) |
Jun 14, 2011 | 50.85 | 51.71 | 50.85 | 51.51 | 4,338 | +0.93(+1.84%) |
Jun 13, 2011 | 50.47 | 50.82 | 50.19 | 50.58 | 17,513 | -0.06(-0.11%) |
Jun 10, 2011 | 51.12 | 51.12 | 50.31 | 50.63 | 8,114 | -0.88(-1.70%) |
Jun 09, 2011 | 51.19 | 51.62 | 51.19 | 51.51 | 8,302 | +0.35(+0.67%) |
Jun 08, 2011 | 51.31 | 51.49 | 51.17 | 51.17 | 1,708 | -0.59(-1.15%) |
Jun 07, 2011 | 51.65 | 52.05 | 51.65 | 51.76 | 4,188 | +0.10(+0.20%) |
Jun 06, 2011 | 51.97 | 52.19 | 51.57 | 51.66 | 8,715 | -0.64(-1.23%) |