Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 42.69 | 43.90 | 42.16 | 42.55 | 654,422 | +0.04(+0.09%) |
Aug 30, 2011 | 41.35 | 42.90 | 40.82 | 42.51 | 554,846 | +0.85(+2.04%) |
Aug 29, 2011 | 40.51 | 41.70 | 40.51 | 41.66 | 250,387 | +1.77(+4.43%) |
Aug 26, 2011 | 38.19 | 40.01 | 37.33 | 39.90 | 487,525 | +1.94(+5.10%) |
Aug 25, 2011 | 39.33 | 39.85 | 37.77 | 37.96 | 648,119 | -0.96(-2.46%) |
Aug 24, 2011 | 37.84 | 39.04 | 37.41 | 38.92 | 531,733 | +0.96(+2.52%) |
Aug 23, 2011 | 36.40 | 37.96 | 36.04 | 37.96 | 848,123 | +1.86(+5.14%) |
Aug 22, 2011 | 37.10 | 37.37 | 35.97 | 36.10 | 537,833 | +0.05(+0.14%) |
Aug 19, 2011 | 36.76 | 37.97 | 35.93 | 36.06 | 580,391 | -1.49(-3.97%) |
Aug 18, 2011 | 38.42 | 38.47 | 37.08 | 37.55 | 966,319 | -2.50(-6.24%) |
Aug 17, 2011 | 41.13 | 41.15 | 39.36 | 40.04 | 549,204 | -0.71(-1.74%) |
Aug 16, 2011 | 41.09 | 41.85 | 40.36 | 40.76 | 792,641 | -1.13(-2.69%) |
Aug 15, 2011 | 41.87 | 42.15 | 41.01 | 41.88 | 748,003 | +0.49(+1.19%) |
Aug 12, 2011 | 41.37 | 41.92 | 40.60 | 41.39 | 600,887 | +0.62(+1.53%) |
Aug 11, 2011 | 36.75 | 41.43 | 36.75 | 40.77 | 1,313,268 | +4.57(+12.63%) |
Aug 10, 2011 | 37.09 | 37.61 | 36.09 | 36.19 | 1,520,735 | -1.78(-4.68%) |
Aug 09, 2011 | 40.27 | 38.90 | 35.16 | 37.97 | 1,895,880 | +1.23(+3.36%) |
Aug 08, 2011 | 40.27 | 41.36 | 36.62 | 36.74 | 1,857,249 | -4.91(-11.79%) |
Aug 05, 2011 | 43.12 | 43.36 | 40.34 | 41.64 | 1,102,143 | -0.72(-1.70%) |
Aug 04, 2011 | 45.43 | 45.43 | 42.30 | 42.37 | 1,492,521 | -3.90(-8.43%) |
Aug 03, 2011 | 47.42 | 47.42 | 45.66 | 46.27 | 1,153,054 | -0.96(-2.03%) |
Aug 02, 2011 | 49.52 | 50.16 | 47.16 | 47.22 | 872,092 | -2.86(-5.72%) |
Aug 01, 2011 | 50.06 | 51.24 | 48.98 | 50.09 | 1,208,158 | +0.03(+0.06%) |
Jul 29, 2011 | 50.16 | 50.93 | 49.70 | 50.06 | 633,624 | -0.88(-1.73%) |
Jul 28, 2011 | 51.48 | 52.23 | 50.76 | 50.94 | 521,217 | -0.68(-1.32%) |
Jul 27, 2011 | 54.18 | 54.18 | 51.42 | 51.62 | 672,586 | -2.83(-5.21%) |
Jul 26, 2011 | 55.91 | 56.02 | 54.28 | 54.45 | 658,055 | -1.65(-2.94%) |
Jul 25, 2011 | 54.88 | 56.28 | 54.81 | 56.10 | 554,977 | +0.63(+1.14%) |
Jul 22, 2011 | 56.38 | 56.38 | 55.23 | 55.47 | 920,256 | +0.76(+1.39%) |
Jul 21, 2011 | 53.44 | 55.06 | 53.33 | 54.71 | 1,407,448 | +2.89(+5.58%) |
Jul 20, 2011 | 52.75 | 52.75 | 51.73 | 51.82 | 485,855 | -0.60(-1.15%) |
Jul 19, 2011 | 50.84 | 52.68 | 50.82 | 52.42 | 559,725 | +1.97(+3.92%) |
Jul 18, 2011 | 50.55 | 51.00 | 49.91 | 50.44 | 415,942 | -0.67(-1.31%) |
Jul 15, 2011 | 51.69 | 51.69 | 50.74 | 51.12 | 338,065 | -0.25(-0.48%) |
Jul 14, 2011 | 52.77 | 52.89 | 51.17 | 51.36 | 316,568 | -1.13(-2.14%) |
Jul 13, 2011 | 52.29 | 53.25 | 52.05 | 52.49 | 347,944 | +0.56(+1.08%) |
Jul 12, 2011 | 52.30 | 52.53 | 51.74 | 51.92 | 312,235 | -0.61(-1.17%) |
Jul 11, 2011 | 53.06 | 53.37 | 52.30 | 52.54 | 294,316 | -1.45(-2.69%) |
Jul 08, 2011 | 54.08 | 54.30 | 53.74 | 53.99 | 407,983 | -0.95(-1.73%) |
Jul 07, 2011 | 55.45 | 55.61 | 54.50 | 54.94 | 525,332 | +0.06(+0.11%) |
Jul 06, 2011 | 54.45 | 55.16 | 54.14 | 54.88 | 605,015 | +0.22(+0.40%) |
Jul 05, 2011 | 55.12 | 55.12 | 53.79 | 54.66 | 444,507 | -0.59(-1.07%) |
Jul 01, 2011 | 53.64 | 55.43 | 53.53 | 55.25 | 515,738 | +1.84(+3.44%) |
Jun 30, 2011 | 51.61 | 53.72 | 51.52 | 53.42 | 884,260 | +1.85(+3.58%) |
Jun 29, 2011 | 51.49 | 51.74 | 51.07 | 51.57 | 850,364 | +0.41(+0.81%) |
Jun 28, 2011 | 50.96 | 51.54 | 50.96 | 51.15 | 591,075 | +0.10(+0.19%) |
Jun 27, 2011 | 50.98 | 51.23 | 50.19 | 51.06 | 406,230 | -0.05(-0.10%) |
Jun 24, 2011 | 52.05 | 52.41 | 50.96 | 51.11 | 501,582 | -0.78(-1.50%) |
Jun 23, 2011 | 51.96 | 52.01 | 51.21 | 51.89 | 660,903 | -0.76(-1.44%) |
Jun 22, 2011 | 53.10 | 53.52 | 52.42 | 52.65 | 577,740 | -0.91(-1.70%) |
Jun 21, 2011 | 52.56 | 53.63 | 52.56 | 53.55 | 343,018 | +1.36(+2.61%) |
Jun 20, 2011 | 52.13 | 52.26 | 52.04 | 52.19 | 361,707 | +0.62(+1.21%) |
Jun 17, 2011 | 52.09 | 52.42 | 51.07 | 51.57 | 350,136 | +0.09(+0.17%) |
Jun 16, 2011 | 51.03 | 51.78 | 50.79 | 51.48 | 497,418 | +0.40(+0.79%) |
Jun 15, 2011 | 51.65 | 51.88 | 50.91 | 51.08 | 572,345 | -1.23(-2.36%) |
Jun 14, 2011 | 50.73 | 52.56 | 50.73 | 52.31 | 454,034 | +2.13(+4.25%) |
Jun 13, 2011 | 50.29 | 50.54 | 49.66 | 50.18 | 679,979 | -0.01(-0.02%) |
Jun 10, 2011 | 50.54 | 50.71 | 49.82 | 50.19 | 439,735 | -0.63(-1.24%) |
Jun 09, 2011 | 50.39 | 51.12 | 50.19 | 50.82 | 451,234 | +0.58(+1.16%) |
Jun 08, 2011 | 50.33 | 50.53 | 50.04 | 50.24 | 602,737 | -0.15(-0.29%) |
Jun 07, 2011 | 51.15 | 51.25 | 50.36 | 50.38 | 591,140 | -0.48(-0.95%) |
Jun 06, 2011 | 51.63 | 51.80 | 50.72 | 50.87 | 392,885 | -0.99(-1.90%) |