Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 50.00 | 50.39 | 49.12 | 49.58 | 3,209,121 | -0.26(-0.52%) |
Aug 30, 2011 | 49.47 | 50.52 | 49.27 | 49.84 | 3,385,394 | +0.15(+0.30%) |
Aug 29, 2011 | 48.35 | 49.71 | 48.18 | 49.69 | 3,050,973 | +1.82(+3.81%) |
Aug 26, 2011 | 46.18 | 48.19 | 45.79 | 47.87 | 2,545,724 | +1.49(+3.21%) |
Aug 25, 2011 | 47.19 | 47.70 | 46.26 | 46.38 | 2,227,902 | -0.44(-0.95%) |
Aug 24, 2011 | 46.52 | 47.48 | 46.15 | 46.82 | 2,442,096 | +0.33(+0.71%) |
Aug 23, 2011 | 45.18 | 46.53 | 44.81 | 46.49 | 2,180,653 | +1.45(+3.21%) |
Aug 22, 2011 | 45.08 | 45.36 | 44.40 | 45.04 | 2,319,824 | +0.89(+2.01%) |
Aug 19, 2011 | 43.88 | 45.46 | 43.83 | 44.15 | 2,673,791 | -0.32(-0.73%) |
Aug 18, 2011 | 45.26 | 45.45 | 44.05 | 44.48 | 3,209,254 | -2.02(-4.35%) |
Aug 17, 2011 | 47.13 | 47.56 | 46.01 | 46.50 | 1,947,083 | -0.59(-1.26%) |
Aug 16, 2011 | 47.20 | 47.47 | 46.56 | 47.09 | 2,979,507 | -0.51(-1.08%) |
Aug 15, 2011 | 47.90 | 48.19 | 46.86 | 47.61 | 2,153,808 | +0.15(+0.31%) |
Aug 12, 2011 | 46.73 | 47.50 | 45.98 | 47.46 | 3,537,983 | +1.26(+2.74%) |
Aug 11, 2011 | 44.04 | 46.76 | 43.74 | 46.19 | 4,399,218 | +2.55(+5.83%) |
Aug 10, 2011 | 44.82 | 44.95 | 43.42 | 43.65 | 5,851,287 | -2.17(-4.74%) |
Aug 09, 2011 | 44.68 | 45.90 | 43.13 | 45.82 | 5,484,405 | +2.46(+5.67%) |
Aug 08, 2011 | 44.68 | 45.48 | 42.50 | 43.36 | 6,645,552 | -2.76(-5.99%) |
Aug 05, 2011 | 46.68 | 46.86 | 44.47 | 46.12 | 5,135,238 | +0.04(+0.09%) |
Aug 04, 2011 | 46.76 | 47.21 | 46.03 | 46.08 | 4,956,661 | -1.22(-2.58%) |
Aug 03, 2011 | 47.96 | 48.01 | 46.72 | 47.30 | 6,109,952 | -0.60(-1.26%) |
Aug 02, 2011 | 49.56 | 50.14 | 47.88 | 47.90 | 3,464,634 | -2.05(-4.10%) |
Aug 01, 2011 | 51.31 | 51.42 | 49.14 | 49.95 | 3,822,225 | -1.05(-2.05%) |
Jul 29, 2011 | 50.05 | 51.30 | 49.55 | 51.00 | 2,726,884 | +0.68(+1.35%) |
Jul 28, 2011 | 50.43 | 51.18 | 50.21 | 50.32 | 1,892,234 | -0.11(-0.22%) |
Jul 27, 2011 | 51.67 | 51.93 | 50.33 | 50.43 | 2,958,285 | -1.46(-2.82%) |
Jul 26, 2011 | 51.64 | 52.16 | 51.55 | 51.89 | 1,957,462 | +0.14(+0.27%) |
Jul 25, 2011 | 51.64 | 52.07 | 51.55 | 51.76 | 1,396,321 | -0.30(-0.57%) |
Jul 22, 2011 | 52.03 | 52.22 | 51.76 | 52.05 | 1,162,928 | +0.19(+0.37%) |
Jul 21, 2011 | 51.74 | 52.49 | 51.70 | 51.86 | 1,724,990 | +0.40(+0.78%) |
Jul 20, 2011 | 51.87 | 52.12 | 51.30 | 51.46 | 1,876,462 | -0.46(-0.89%) |
Jul 19, 2011 | 51.96 | 52.44 | 51.66 | 51.92 | 2,693,094 | +0.33(+0.64%) |
Jul 18, 2011 | 50.80 | 51.62 | 50.57 | 51.59 | 3,376,501 | +0.44(+0.87%) |
Jul 15, 2011 | 51.48 | 51.64 | 50.62 | 51.14 | 2,209,783 | -0.13(-0.26%) |
Jul 14, 2011 | 51.97 | 52.53 | 51.13 | 51.28 | 2,275,611 | -0.55(-1.06%) |
Jul 13, 2011 | 52.00 | 52.25 | 51.68 | 51.83 | 2,675,835 | +0.27(+0.52%) |
Jul 12, 2011 | 51.85 | 52.19 | 51.55 | 51.55 | 2,196,892 | -0.19(-0.37%) |
Jul 11, 2011 | 51.87 | 52.19 | 51.42 | 51.75 | 1,720,638 | -0.69(-1.31%) |
Jul 08, 2011 | 52.00 | 52.45 | 51.75 | 52.44 | 1,864,949 | -0.15(-0.28%) |
Jul 07, 2011 | 52.09 | 52.79 | 52.08 | 52.58 | 2,163,289 | +1.05(+2.05%) |
Jul 06, 2011 | 51.65 | 51.87 | 51.38 | 51.53 | 2,846,377 | -0.17(-0.34%) |
Jul 05, 2011 | 51.87 | 51.88 | 51.43 | 51.70 | 2,766,604 | -0.08(-0.15%) |
Jul 01, 2011 | 50.99 | 51.90 | 50.92 | 51.78 | 2,559,209 | +0.89(+1.75%) |
Jun 30, 2011 | 50.61 | 51.11 | 50.59 | 50.89 | 1,910,323 | +0.31(+0.62%) |
Jun 29, 2011 | 50.57 | 50.77 | 50.31 | 50.58 | 3,549,761 | -0.01(-0.02%) |
Jun 28, 2011 | 49.45 | 50.72 | 49.37 | 50.59 | 3,332,518 | +1.36(+2.76%) |
Jun 27, 2011 | 49.60 | 49.79 | 49.03 | 49.23 | 2,619,279 | -0.11(-0.23%) |
Jun 24, 2011 | 49.54 | 50.25 | 48.95 | 49.34 | 6,265,878 | -0.30(-0.60%) |
Jun 23, 2011 | 48.15 | 49.70 | 47.75 | 49.64 | 10,084,735 | +2.50(+5.31%) |
Jun 22, 2011 | 46.91 | 47.49 | 46.71 | 47.13 | 4,222,130 | +0.00(+0.00%) |
Jun 21, 2011 | 46.34 | 47.39 | 46.24 | 47.13 | 4,047,014 | +1.28(+2.80%) |
Jun 20, 2011 | 45.91 | 46.04 | 45.19 | 45.85 | 3,688,422 | +0.52(+1.15%) |
Jun 17, 2011 | 46.21 | 46.32 | 45.32 | 45.33 | 7,104,724 | -0.76(-1.65%) |
Jun 16, 2011 | 46.20 | 46.42 | 45.74 | 46.09 | 4,116,601 | -0.04(-0.09%) |
Jun 15, 2011 | 46.95 | 46.99 | 45.64 | 46.13 | 3,713,782 | -1.33(-2.79%) |
Jun 14, 2011 | 46.78 | 47.86 | 46.78 | 47.46 | 3,686,015 | +1.06(+2.29%) |
Jun 13, 2011 | 46.08 | 46.69 | 46.08 | 46.39 | 2,587,533 | +0.26(+0.57%) |
Jun 10, 2011 | 46.51 | 47.33 | 46.11 | 46.13 | 3,447,897 | -0.49(-1.05%) |
Jun 09, 2011 | 46.12 | 46.95 | 46.11 | 46.62 | 4,368,438 | +0.72(+1.58%) |
Jun 08, 2011 | 45.84 | 46.00 | 45.48 | 45.90 | 4,609,338 | +0.11(+0.25%) |
Jun 07, 2011 | 45.09 | 46.19 | 45.03 | 45.78 | 4,405,018 | +0.75(+1.67%) |
Jun 06, 2011 | 44.94 | 45.22 | 44.68 | 45.03 | 2,868,153 | +0.03(+0.08%) |