Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 50.92 | 51.89 | 50.51 | 50.90 | 1,791,655 | -0.07(-0.13%) |
Aug 30, 2011 | 50.40 | 51.36 | 50.01 | 50.97 | 1,805,211 | +0.05(+0.10%) |
Aug 29, 2011 | 49.90 | 51.06 | 49.77 | 50.92 | 2,148,299 | +1.77(+3.59%) |
Aug 26, 2011 | 47.40 | 49.39 | 46.61 | 49.15 | 1,986,011 | +1.38(+2.89%) |
Aug 25, 2011 | 49.19 | 49.48 | 47.54 | 47.77 | 1,313,727 | -1.22(-2.48%) |
Aug 24, 2011 | 48.10 | 49.10 | 47.69 | 48.99 | 1,578,742 | +0.72(+1.50%) |
Aug 23, 2011 | 46.27 | 48.30 | 45.85 | 48.27 | 1,637,680 | +2.28(+4.97%) |
Aug 22, 2011 | 47.18 | 47.35 | 45.84 | 45.98 | 2,022,612 | -0.11(-0.23%) |
Aug 19, 2011 | 46.00 | 47.96 | 45.89 | 46.09 | 1,914,977 | -0.52(-1.11%) |
Aug 18, 2011 | 48.24 | 48.58 | 46.26 | 46.61 | 2,270,962 | -3.26(-6.54%) |
Aug 17, 2011 | 50.57 | 50.91 | 49.72 | 49.87 | 2,474,604 | -0.25(-0.49%) |
Aug 16, 2011 | 50.82 | 51.50 | 49.38 | 50.11 | 2,599,013 | -1.50(-2.91%) |
Aug 15, 2011 | 50.80 | 51.77 | 50.72 | 51.62 | 2,422,212 | +1.31(+2.60%) |
Aug 12, 2011 | 49.62 | 50.56 | 49.27 | 50.31 | 2,405,427 | +1.13(+2.29%) |
Aug 11, 2011 | 46.93 | 49.84 | 46.62 | 49.19 | 2,173,073 | +2.78(+6.00%) |
Aug 10, 2011 | 47.40 | 48.10 | 46.28 | 46.40 | 3,315,080 | -2.70(-5.50%) |
Aug 09, 2011 | 49.36 | 49.22 | 45.83 | 49.10 | 3,901,885 | +3.04(+6.60%) |
Aug 08, 2011 | 49.36 | 50.16 | 46.07 | 46.07 | 4,044,721 | -4.52(-8.93%) |
Aug 05, 2011 | 51.80 | 52.01 | 49.31 | 50.58 | 3,084,023 | -0.44(-0.85%) |
Aug 04, 2011 | 52.30 | 52.84 | 51.00 | 51.02 | 4,517,297 | -2.11(-3.97%) |
Aug 03, 2011 | 52.15 | 53.41 | 50.86 | 53.13 | 4,043,169 | +1.08(+2.08%) |
Aug 02, 2011 | 53.28 | 53.78 | 52.04 | 52.04 | 2,939,442 | -1.69(-3.15%) |
Aug 01, 2011 | 54.66 | 54.70 | 53.01 | 53.74 | 2,229,674 | -0.28(-0.52%) |
Jul 29, 2011 | 52.60 | 54.35 | 52.49 | 54.02 | 4,196,011 | +0.76(+1.42%) |
Jul 28, 2011 | 53.74 | 55.00 | 53.19 | 53.26 | 2,018,091 | -0.35(-0.66%) |
Jul 27, 2011 | 55.25 | 55.45 | 53.57 | 53.61 | 2,705,413 | -2.05(-3.69%) |
Jul 26, 2011 | 56.38 | 56.60 | 55.54 | 55.67 | 2,032,486 | -0.92(-1.63%) |
Jul 25, 2011 | 56.87 | 58.04 | 56.40 | 56.59 | 1,300,516 | -0.99(-1.71%) |
Jul 22, 2011 | 56.69 | 57.58 | 56.34 | 57.57 | 3,590,868 | +0.90(+1.59%) |
Jul 21, 2011 | 57.30 | 57.62 | 56.60 | 56.67 | 1,785,225 | -0.23(-0.40%) |
Jul 20, 2011 | 56.26 | 57.03 | 55.81 | 56.90 | 1,997,575 | +1.10(+1.97%) |
Jul 19, 2011 | 56.61 | 57.46 | 55.53 | 55.80 | 4,030,129 | -0.55(-0.98%) |
Jul 18, 2011 | 57.10 | 57.51 | 55.80 | 56.35 | 2,319,018 | -0.89(-1.55%) |
Jul 15, 2011 | 56.90 | 57.28 | 56.05 | 57.24 | 2,007,814 | +0.57(+1.01%) |
Jul 14, 2011 | 58.53 | 58.56 | 56.53 | 56.66 | 3,241,388 | -1.73(-2.97%) |
Jul 13, 2011 | 58.58 | 58.97 | 57.78 | 58.39 | 2,164,161 | -0.04(-0.07%) |
Jul 12, 2011 | 59.32 | 59.44 | 58.34 | 58.43 | 3,060,500 | -1.06(-1.78%) |
Jul 11, 2011 | 60.55 | 60.59 | 59.21 | 59.49 | 1,786,171 | -1.68(-2.75%) |
Jul 08, 2011 | 61.05 | 61.24 | 60.64 | 61.18 | 1,430,901 | -0.69(-1.12%) |
Jul 07, 2011 | 61.51 | 62.15 | 61.51 | 61.87 | 2,144,777 | +1.04(+1.71%) |
Jul 06, 2011 | 60.55 | 60.94 | 60.05 | 60.82 | 1,680,502 | +0.13(+0.22%) |
Jul 05, 2011 | 60.50 | 60.93 | 60.13 | 60.69 | 1,865,280 | +0.19(+0.31%) |
Jul 01, 2011 | 59.27 | 61.21 | 58.97 | 60.50 | 2,406,011 | +1.33(+2.25%) |
Jun 30, 2011 | 57.93 | 59.20 | 57.88 | 59.17 | 2,116,938 | +1.48(+2.56%) |
Jun 29, 2011 | 57.47 | 57.73 | 56.92 | 57.70 | 2,335,102 | +0.54(+0.95%) |
Jun 28, 2011 | 57.26 | 57.53 | 57.05 | 57.15 | 2,170,832 | +0.07(+0.13%) |
Jun 27, 2011 | 58.26 | 58.32 | 56.91 | 57.08 | 3,414,227 | +0.18(+0.32%) |
Jun 24, 2011 | 58.26 | 58.41 | 56.75 | 56.90 | 2,342,437 | -1.46(-2.50%) |
Jun 23, 2011 | 56.43 | 58.37 | 56.27 | 58.36 | 2,682,636 | +1.17(+2.05%) |
Jun 22, 2011 | 57.45 | 57.52 | 56.97 | 57.19 | 1,977,394 | -0.25(-0.44%) |
Jun 21, 2011 | 56.94 | 57.65 | 56.88 | 57.44 | 1,387,667 | +0.91(+1.61%) |
Jun 20, 2011 | 56.38 | 56.61 | 56.28 | 56.53 | 1,651,657 | +0.44(+0.79%) |
Jun 17, 2011 | 56.56 | 56.94 | 55.97 | 56.09 | 2,221,387 | +0.06(+0.10%) |
Jun 16, 2011 | 55.40 | 56.37 | 54.95 | 56.03 | 2,210,123 | +0.40(+0.72%) |
Jun 15, 2011 | 55.77 | 56.26 | 55.58 | 55.63 | 2,313,142 | -0.79(-1.40%) |
Jun 14, 2011 | 55.25 | 56.55 | 55.20 | 56.41 | 1,510,327 | +1.62(+2.95%) |
Jun 13, 2011 | 55.49 | 55.76 | 54.64 | 54.80 | 1,484,214 | -0.34(-0.63%) |
Jun 10, 2011 | 56.36 | 56.45 | 54.98 | 55.14 | 1,739,394 | -1.41(-2.50%) |
Jun 09, 2011 | 56.23 | 56.90 | 55.95 | 56.55 | 1,272,527 | +0.31(+0.55%) |
Jun 08, 2011 | 56.90 | 57.12 | 56.18 | 56.24 | 1,615,133 | -0.96(-1.68%) |
Jun 07, 2011 | 56.62 | 57.61 | 55.95 | 57.20 | 2,719,152 | +0.86(+1.53%) |
Jun 06, 2011 | 56.47 | 56.87 | 56.13 | 56.34 | 1,927,324 | -0.27(-0.48%) |