Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 54.52 | 55.06 | 54.16 | 54.58 | 1,381,757 | +0.30(+0.55%) |
Aug 30, 2011 | 53.93 | 54.56 | 53.62 | 54.29 | 1,079,012 | +0.18(+0.33%) |
Aug 29, 2011 | 53.94 | 54.15 | 53.54 | 54.11 | 1,062,652 | +0.89(+1.67%) |
Aug 26, 2011 | 52.24 | 53.33 | 51.80 | 53.22 | 1,128,667 | +1.10(+2.10%) |
Aug 25, 2011 | 53.22 | 54.03 | 51.98 | 52.12 | 1,155,460 | -1.04(-1.96%) |
Aug 24, 2011 | 52.11 | 53.22 | 51.91 | 53.16 | 1,465,374 | +0.72(+1.37%) |
Aug 23, 2011 | 51.78 | 52.80 | 51.48 | 52.44 | 1,265,996 | +0.91(+1.76%) |
Aug 22, 2011 | 52.75 | 52.78 | 51.17 | 51.53 | 2,201,997 | -0.56(-1.07%) |
Aug 19, 2011 | 50.35 | 52.43 | 50.16 | 52.09 | 2,480,586 | +1.26(+2.48%) |
Aug 18, 2011 | 49.83 | 51.33 | 49.41 | 50.83 | 2,874,321 | -0.17(-0.33%) |
Aug 17, 2011 | 50.44 | 51.17 | 50.27 | 51.00 | 1,480,445 | +0.99(+1.98%) |
Aug 16, 2011 | 50.06 | 50.55 | 49.56 | 50.02 | 1,751,321 | -0.65(-1.28%) |
Aug 15, 2011 | 49.88 | 50.69 | 49.18 | 50.66 | 1,427,495 | +1.07(+2.16%) |
Aug 12, 2011 | 50.10 | 50.47 | 49.12 | 49.59 | 1,490,042 | +0.79(+1.62%) |
Aug 11, 2011 | 50.58 | 51.24 | 47.84 | 48.80 | 6,235,131 | +3.77(+8.36%) |
Aug 10, 2011 | 45.22 | 46.22 | 44.50 | 45.04 | 2,106,398 | -1.58(-3.39%) |
Aug 09, 2011 | 46.68 | 46.66 | 44.64 | 46.62 | 2,478,335 | +1.64(+3.64%) |
Aug 08, 2011 | 46.68 | 46.81 | 44.78 | 44.98 | 2,850,775 | -2.61(-5.48%) |
Aug 05, 2011 | 47.71 | 47.99 | 46.65 | 47.59 | 2,099,363 | +0.18(+0.38%) |
Aug 04, 2011 | 48.33 | 48.49 | 47.40 | 47.41 | 1,661,956 | -1.45(-2.96%) |
Aug 03, 2011 | 47.96 | 49.01 | 47.29 | 48.86 | 1,416,770 | +1.00(+2.08%) |
Aug 02, 2011 | 48.61 | 49.39 | 47.80 | 47.86 | 1,130,571 | -0.86(-1.77%) |
Aug 01, 2011 | 49.41 | 49.84 | 48.46 | 48.72 | 789,780 | -0.69(-1.40%) |
Jul 29, 2011 | 49.02 | 49.84 | 48.68 | 49.41 | 1,422,849 | +0.17(+0.35%) |
Jul 28, 2011 | 50.13 | 50.13 | 49.03 | 49.24 | 1,570,687 | -1.28(-2.53%) |
Jul 27, 2011 | 51.62 | 51.62 | 50.43 | 50.52 | 1,707,878 | -1.27(-2.45%) |
Jul 26, 2011 | 51.23 | 51.86 | 50.91 | 51.79 | 1,596,494 | +0.58(+1.14%) |
Jul 25, 2011 | 49.90 | 51.29 | 49.64 | 51.20 | 1,823,464 | +0.98(+1.95%) |
Jul 22, 2011 | 50.25 | 50.38 | 50.15 | 50.22 | 1,234,602 | +0.72(+1.45%) |
Jul 21, 2011 | 49.43 | 49.61 | 48.99 | 49.50 | 1,463,016 | +0.03(+0.05%) |
Jul 20, 2011 | 49.92 | 49.94 | 49.08 | 49.48 | 1,115,005 | -0.40(-0.81%) |
Jul 19, 2011 | 49.44 | 50.33 | 49.44 | 49.88 | 1,289,969 | +0.60(+1.22%) |
Jul 18, 2011 | 49.62 | 49.81 | 49.06 | 49.28 | 1,324,544 | -0.60(-1.21%) |
Jul 15, 2011 | 50.95 | 51.00 | 49.58 | 49.88 | 1,622,962 | -0.95(-1.87%) |
Jul 14, 2011 | 51.24 | 51.78 | 50.73 | 50.83 | 2,100,548 | -0.37(-0.72%) |
Jul 13, 2011 | 52.65 | 52.79 | 51.16 | 51.20 | 2,348,068 | -1.25(-2.38%) |
Jul 12, 2011 | 52.51 | 53.09 | 52.41 | 52.45 | 2,057,488 | -0.15(-0.29%) |
Jul 11, 2011 | 52.94 | 53.18 | 52.16 | 52.60 | 1,080,832 | -0.54(-1.01%) |
Jul 08, 2011 | 53.22 | 53.94 | 53.06 | 53.14 | 1,214,500 | -0.36(-0.67%) |
Jul 07, 2011 | 52.47 | 53.64 | 52.47 | 53.50 | 1,033,589 | +1.27(+2.43%) |
Jul 06, 2011 | 52.33 | 52.87 | 52.09 | 52.24 | 1,114,464 | -0.28(-0.53%) |
Jul 05, 2011 | 53.17 | 53.27 | 52.09 | 52.51 | 1,126,872 | -0.61(-1.15%) |
Jul 01, 2011 | 52.53 | 53.62 | 52.40 | 53.13 | 902,348 | +0.55(+1.04%) |
Jun 30, 2011 | 52.10 | 52.96 | 52.10 | 52.58 | 1,615,395 | +0.74(+1.42%) |
Jun 29, 2011 | 52.34 | 52.36 | 51.64 | 51.84 | 1,069,553 | -0.43(-0.83%) |
Jun 28, 2011 | 52.32 | 52.62 | 51.97 | 52.27 | 966,961 | +0.11(+0.21%) |
Jun 27, 2011 | 52.23 | 52.56 | 51.87 | 52.16 | 1,260,030 | +0.04(+0.07%) |
Jun 24, 2011 | 53.01 | 53.34 | 51.87 | 52.13 | 1,261,369 | -0.92(-1.73%) |
Jun 23, 2011 | 52.42 | 53.10 | 52.19 | 53.05 | 1,662,431 | +0.32(+0.61%) |
Jun 22, 2011 | 52.96 | 53.37 | 52.69 | 52.72 | 1,605,133 | -0.16(-0.31%) |
Jun 21, 2011 | 53.02 | 53.22 | 52.31 | 52.88 | 1,199,997 | -0.13(-0.25%) |
Jun 20, 2011 | 53.18 | 53.20 | 52.95 | 53.02 | 1,926,917 | +0.83(+1.58%) |
Jun 17, 2011 | 52.69 | 53.43 | 52.13 | 52.19 | 3,174,846 | -0.42(-0.80%) |
Jun 16, 2011 | 51.35 | 52.75 | 51.25 | 52.61 | 1,898,819 | +1.03(+2.00%) |
Jun 15, 2011 | 51.20 | 52.25 | 51.02 | 51.58 | 2,079,687 | +0.17(+0.33%) |
Jun 14, 2011 | 51.43 | 51.68 | 50.81 | 51.41 | 3,368,122 | -0.65(-1.24%) |
Jun 13, 2011 | 52.38 | 52.91 | 52.02 | 52.06 | 1,097,415 | +0.00(+0.00%) |
Jun 10, 2011 | 52.22 | 52.53 | 51.72 | 52.06 | 1,337,319 | -0.17(-0.33%) |
Jun 09, 2011 | 52.28 | 52.58 | 51.87 | 52.23 | 1,304,766 | -0.22(-0.41%) |
Jun 08, 2011 | 52.40 | 52.69 | 51.97 | 52.44 | 1,403,026 | -0.03(-0.05%) |
Jun 07, 2011 | 52.67 | 53.10 | 51.68 | 52.47 | 1,733,312 | -0.41(-0.78%) |
Jun 06, 2011 | 53.42 | 53.80 | 52.86 | 52.88 | 1,134,851 | -0.79(-1.47%) |