Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 48.98 | 50.91 | 48.81 | 50.53 | 571,570 | +2.01(+4.14%) |
Aug 30, 2011 | 48.49 | 48.70 | 47.54 | 48.52 | 169,713 | +0.25(+0.51%) |
Aug 29, 2011 | 47.64 | 48.29 | 47.26 | 48.27 | 242,100 | +1.78(+3.82%) |
Aug 26, 2011 | 45.70 | 46.50 | 45.18 | 46.50 | 451,214 | +0.83(+1.81%) |
Aug 25, 2011 | 47.94 | 47.94 | 45.55 | 45.67 | 239,828 | -1.97(-4.13%) |
Aug 24, 2011 | 47.00 | 47.66 | 46.39 | 47.64 | 248,959 | +0.54(+1.15%) |
Aug 23, 2011 | 45.01 | 47.10 | 44.71 | 47.10 | 478,180 | +2.33(+5.21%) |
Aug 22, 2011 | 45.63 | 46.19 | 44.62 | 44.76 | 321,735 | +0.21(+0.48%) |
Aug 19, 2011 | 45.89 | 47.21 | 44.41 | 44.55 | 405,156 | -2.02(-4.33%) |
Aug 18, 2011 | 48.04 | 48.14 | 46.21 | 46.57 | 790,891 | -2.80(-5.67%) |
Aug 17, 2011 | 48.51 | 49.68 | 48.44 | 49.37 | 517,323 | +0.98(+2.02%) |
Aug 16, 2011 | 48.05 | 48.87 | 47.18 | 48.39 | 381,948 | -0.23(-0.48%) |
Aug 15, 2011 | 46.23 | 48.62 | 46.23 | 48.62 | 496,398 | +2.35(+5.09%) |
Aug 12, 2011 | 46.32 | 47.05 | 45.42 | 46.27 | 405,188 | +0.34(+0.73%) |
Aug 11, 2011 | 44.84 | 46.63 | 44.37 | 45.93 | 647,580 | +1.54(+3.46%) |
Aug 10, 2011 | 45.64 | 45.64 | 43.87 | 44.40 | 565,445 | -1.91(-4.12%) |
Aug 09, 2011 | 45.58 | 46.40 | 44.16 | 46.31 | 897,306 | +1.21(+2.67%) |
Aug 08, 2011 | 45.58 | 46.50 | 44.48 | 45.10 | 869,703 | -1.73(-3.70%) |
Aug 05, 2011 | 45.88 | 47.00 | 43.44 | 46.83 | 677,163 | +1.30(+2.86%) |
Aug 04, 2011 | 48.54 | 49.94 | 45.33 | 45.53 | 902,038 | -1.73(-3.67%) |
Aug 03, 2011 | 46.69 | 47.55 | 44.97 | 47.26 | 348,223 | +0.64(+1.38%) |
Aug 02, 2011 | 47.92 | 48.10 | 46.51 | 46.62 | 405,707 | -1.74(-3.60%) |
Aug 01, 2011 | 48.76 | 49.17 | 47.42 | 48.36 | 373,452 | +0.39(+0.82%) |
Jul 29, 2011 | 47.80 | 48.36 | 46.65 | 47.97 | 274,988 | -0.31(-0.64%) |
Jul 28, 2011 | 48.87 | 48.87 | 48.20 | 48.27 | 324,376 | -0.59(-1.21%) |
Jul 27, 2011 | 49.26 | 49.55 | 48.47 | 48.87 | 244,716 | -0.71(-1.43%) |
Jul 26, 2011 | 49.55 | 49.96 | 49.23 | 49.57 | 246,235 | +0.09(+0.19%) |
Jul 25, 2011 | 49.17 | 49.54 | 48.39 | 49.48 | 300,892 | -0.03(-0.06%) |
Jul 22, 2011 | 49.57 | 49.60 | 49.41 | 49.51 | 128,253 | +0.20(+0.40%) |
Jul 21, 2011 | 49.02 | 49.65 | 48.84 | 49.31 | 215,457 | +0.83(+1.70%) |
Jul 20, 2011 | 50.29 | 50.37 | 48.39 | 48.49 | 270,072 | -1.54(-3.07%) |
Jul 19, 2011 | 49.57 | 50.22 | 49.49 | 50.02 | 268,259 | +1.10(+2.24%) |
Jul 18, 2011 | 50.17 | 50.43 | 48.41 | 48.92 | 268,445 | -1.43(-2.85%) |
Jul 15, 2011 | 50.41 | 50.78 | 49.57 | 50.36 | 238,852 | +0.22(+0.44%) |
Jul 14, 2011 | 50.40 | 50.78 | 49.91 | 50.14 | 287,265 | -0.06(-0.12%) |
Jul 13, 2011 | 50.74 | 51.08 | 50.08 | 50.20 | 427,543 | -0.39(-0.77%) |
Jul 12, 2011 | 51.07 | 51.35 | 50.50 | 50.58 | 298,113 | -0.56(-1.09%) |
Jul 11, 2011 | 50.95 | 51.59 | 50.87 | 51.14 | 481,091 | -0.34(-0.65%) |
Jul 08, 2011 | 49.96 | 51.53 | 49.57 | 51.48 | 357,000 | +1.42(+2.83%) |
Jul 07, 2011 | 50.44 | 50.44 | 50.03 | 50.06 | 143,062 | -0.01(-0.03%) |
Jul 06, 2011 | 49.22 | 50.14 | 49.21 | 50.07 | 337,867 | +0.98(+2.00%) |
Jul 05, 2011 | 49.84 | 49.84 | 48.77 | 49.09 | 348,887 | -0.51(-1.03%) |
Jul 01, 2011 | 49.01 | 49.87 | 48.79 | 49.60 | 167,196 | +0.81(+1.66%) |
Jun 30, 2011 | 49.35 | 50.04 | 48.79 | 48.79 | 260,043 | -0.44(-0.89%) |
Jun 29, 2011 | 49.30 | 49.47 | 48.87 | 49.23 | 194,366 | +0.26(+0.52%) |
Jun 28, 2011 | 47.94 | 49.19 | 47.94 | 48.98 | 316,471 | +0.88(+1.84%) |
Jun 27, 2011 | 47.92 | 48.17 | 47.70 | 48.09 | 171,461 | +0.41(+0.86%) |
Jun 24, 2011 | 48.76 | 48.76 | 47.26 | 47.68 | 464,681 | -1.02(-2.09%) |
Jun 23, 2011 | 48.16 | 49.01 | 48.11 | 48.70 | 182,622 | +0.07(+0.15%) |
Jun 22, 2011 | 48.97 | 49.17 | 48.62 | 48.62 | 325,445 | -0.37(-0.76%) |
Jun 21, 2011 | 48.19 | 49.05 | 48.01 | 49.00 | 288,097 | +1.25(+2.62%) |
Jun 20, 2011 | 47.86 | 47.89 | 47.71 | 47.75 | 434,097 | +0.29(+0.62%) |
Jun 17, 2011 | 47.06 | 47.61 | 47.06 | 47.45 | 646,041 | +1.02(+2.19%) |
Jun 16, 2011 | 45.52 | 46.53 | 45.24 | 46.44 | 499,961 | +0.95(+2.09%) |
Jun 15, 2011 | 45.74 | 45.99 | 45.13 | 45.49 | 156,852 | -0.63(-1.36%) |
Jun 14, 2011 | 44.97 | 46.41 | 44.97 | 46.12 | 237,173 | +1.23(+2.74%) |
Jun 13, 2011 | 45.17 | 45.53 | 44.63 | 44.89 | 156,402 | -0.12(-0.26%) |
Jun 10, 2011 | 45.58 | 45.93 | 44.84 | 45.01 | 172,388 | -0.84(-1.83%) |
Jun 09, 2011 | 44.87 | 46.01 | 44.69 | 45.85 | 315,018 | +1.02(+2.28%) |
Jun 08, 2011 | 45.46 | 45.79 | 44.44 | 44.82 | 293,974 | -0.80(-1.76%) |
Jun 07, 2011 | 44.72 | 45.75 | 44.63 | 45.63 | 479,831 | +1.16(+2.60%) |
Jun 06, 2011 | 44.64 | 44.91 | 44.35 | 44.47 | 373,485 | -0.26(-0.57%) |