Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 48.86 | 50.30 | 48.38 | 49.08 | 318,843 | +0.62(+1.28%) |
Aug 30, 2011 | 46.81 | 48.86 | 45.96 | 48.46 | 349,825 | +1.18(+2.50%) |
Aug 29, 2011 | 44.92 | 47.32 | 44.91 | 47.28 | 186,217 | +2.92(+6.58%) |
Aug 26, 2011 | 42.73 | 44.45 | 41.42 | 44.36 | 159,522 | +1.26(+2.92%) |
Aug 25, 2011 | 44.97 | 45.77 | 42.55 | 43.10 | 232,193 | -1.60(-3.58%) |
Aug 24, 2011 | 43.33 | 44.88 | 42.90 | 44.70 | 208,785 | +1.12(+2.57%) |
Aug 23, 2011 | 41.50 | 43.84 | 40.99 | 43.58 | 248,974 | +2.35(+5.70%) |
Aug 22, 2011 | 43.02 | 43.32 | 40.98 | 41.23 | 239,756 | -0.28(-0.67%) |
Aug 19, 2011 | 39.66 | 42.40 | 39.66 | 41.51 | 331,962 | +0.74(+1.82%) |
Aug 18, 2011 | 42.11 | 42.44 | 40.57 | 40.77 | 434,248 | -2.99(-6.83%) |
Aug 17, 2011 | 43.37 | 43.81 | 42.86 | 43.76 | 261,633 | +0.41(+0.95%) |
Aug 16, 2011 | 44.10 | 44.45 | 43.09 | 43.35 | 186,382 | -1.33(-2.98%) |
Aug 15, 2011 | 43.49 | 44.72 | 43.20 | 44.68 | 152,435 | +1.29(+2.97%) |
Aug 12, 2011 | 44.16 | 45.01 | 42.94 | 43.39 | 121,339 | -0.42(-0.96%) |
Aug 11, 2011 | 41.07 | 44.48 | 40.60 | 43.81 | 268,719 | +3.08(+7.56%) |
Aug 10, 2011 | 43.01 | 43.95 | 40.50 | 40.73 | 301,910 | -3.42(-7.75%) |
Aug 09, 2011 | 44.03 | 46.46 | 41.50 | 44.15 | 487,155 | +1.70(+4.00%) |
Aug 08, 2011 | 44.07 | 46.50 | 42.27 | 42.45 | 544,659 | -3.03(-6.66%) |
Aug 05, 2011 | 46.28 | 47.99 | 41.90 | 45.48 | 579,232 | -0.13(-0.29%) |
Aug 04, 2011 | 49.26 | 50.45 | 45.52 | 45.61 | 810,325 | -4.43(-8.85%) |
Aug 03, 2011 | 51.15 | 53.00 | 49.59 | 50.04 | 529,559 | -1.16(-2.27%) |
Aug 02, 2011 | 50.75 | 55.56 | 49.15 | 51.20 | 1,225,403 | +0.67(+1.33%) |
Aug 01, 2011 | 52.96 | 52.96 | 49.86 | 50.53 | 561,729 | -1.86(-3.55%) |
Jul 29, 2011 | 53.29 | 53.72 | 52.20 | 52.39 | 313,311 | -1.48(-2.75%) |
Jul 28, 2011 | 55.24 | 55.67 | 53.76 | 53.87 | 289,049 | -1.11(-2.02%) |
Jul 27, 2011 | 55.54 | 55.88 | 54.77 | 54.98 | 186,171 | -1.09(-1.94%) |
Jul 26, 2011 | 56.15 | 56.40 | 55.52 | 56.07 | 151,237 | -0.15(-0.27%) |
Jul 25, 2011 | 55.48 | 57.10 | 55.31 | 56.22 | 135,516 | +0.11(+0.20%) |
Jul 22, 2011 | 54.77 | 56.76 | 54.25 | 56.11 | 258,052 | +1.69(+3.11%) |
Jul 21, 2011 | 54.78 | 55.44 | 53.96 | 54.42 | 286,329 | -0.15(-0.27%) |
Jul 20, 2011 | 55.15 | 55.23 | 54.35 | 54.57 | 129,502 | -0.52(-0.94%) |
Jul 19, 2011 | 54.72 | 55.38 | 54.33 | 55.09 | 168,611 | +0.77(+1.42%) |
Jul 18, 2011 | 56.42 | 56.73 | 54.23 | 54.32 | 204,220 | -2.27(-4.01%) |
Jul 15, 2011 | 57.79 | 58.12 | 56.14 | 56.59 | 239,371 | -1.04(-1.80%) |
Jul 14, 2011 | 58.03 | 59.83 | 57.25 | 57.63 | 159,030 | -0.16(-0.28%) |
Jul 13, 2011 | 59.01 | 59.06 | 56.55 | 57.79 | 342,235 | -1.07(-1.82%) |
Jul 12, 2011 | 61.42 | 61.73 | 58.20 | 58.86 | 402,105 | -3.03(-4.90%) |
Jul 11, 2011 | 62.31 | 63.25 | 61.57 | 61.89 | 281,351 | -1.34(-2.12%) |
Jul 08, 2011 | 62.46 | 63.50 | 62.28 | 63.23 | 125,784 | -0.48(-0.75%) |
Jul 07, 2011 | 61.92 | 63.99 | 60.06 | 63.71 | 190,522 | +2.48(+4.05%) |
Jul 06, 2011 | 60.59 | 61.35 | 59.53 | 61.23 | 114,406 | +0.63(+1.04%) |
Jul 05, 2011 | 60.83 | 61.15 | 60.27 | 60.60 | 133,550 | -0.23(-0.38%) |
Jul 01, 2011 | 59.45 | 61.20 | 59.04 | 60.83 | 96,705 | +1.32(+2.22%) |
Jun 30, 2011 | 59.21 | 60.01 | 58.93 | 59.51 | 79,213 | +0.50(+0.85%) |
Jun 29, 2011 | 59.72 | 59.83 | 58.64 | 59.01 | 73,263 | -0.59(-0.99%) |
Jun 28, 2011 | 59.14 | 59.70 | 58.90 | 59.60 | 100,631 | +0.69(+1.17%) |
Jun 27, 2011 | 57.04 | 59.03 | 56.61 | 58.91 | 118,978 | +1.57(+2.74%) |
Jun 24, 2011 | 58.40 | 59.19 | 57.05 | 57.34 | 139,650 | -1.00(-1.71%) |
Jun 23, 2011 | 58.28 | 58.53 | 56.57 | 58.34 | 194,291 | -0.94(-1.59%) |
Jun 22, 2011 | 58.20 | 60.70 | 58.20 | 59.28 | 181,476 | +0.88(+1.51%) |
Jun 21, 2011 | 56.77 | 58.47 | 56.01 | 58.40 | 172,802 | +2.05(+3.64%) |
Jun 20, 2011 | 56.61 | 56.92 | 55.55 | 56.35 | 168,595 | +0.05(+0.09%) |
Jun 17, 2011 | 56.86 | 57.35 | 55.65 | 56.30 | 330,411 | -0.08(-0.14%) |
Jun 16, 2011 | 56.39 | 57.30 | 55.66 | 56.38 | 141,250 | -0.01(-0.02%) |
Jun 15, 2011 | 56.87 | 57.63 | 56.28 | 56.39 | 208,976 | -1.29(-2.24%) |
Jun 14, 2011 | 57.65 | 58.23 | 57.10 | 57.68 | 223,438 | +0.54(+0.95%) |
Jun 13, 2011 | 57.53 | 58.27 | 57.00 | 57.14 | 87,853 | +0.00(+0.00%) |
Jun 10, 2011 | 57.30 | 57.74 | 56.99 | 57.14 | 170,533 | -0.66(-1.14%) |
Jun 09, 2011 | 58.67 | 58.86 | 57.75 | 57.80 | 118,907 | -0.25(-0.43%) |
Jun 08, 2011 | 57.98 | 58.94 | 57.75 | 58.05 | 235,494 | -0.32(-0.55%) |
Jun 07, 2011 | 59.29 | 59.29 | 58.36 | 58.37 | 165,903 | -0.32(-0.55%) |
Jun 06, 2011 | 59.76 | 60.72 | 58.55 | 58.69 | 124,206 | -0.62(-1.05%) |