Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 45.68 | 46.82 | 44.77 | 45.56 | 1,068,680 | +0.55(+1.22%) |
Aug 30, 2011 | 44.00 | 45.60 | 43.26 | 45.01 | 1,108,949 | +0.41(+0.93%) |
Aug 29, 2011 | 43.37 | 44.68 | 42.81 | 44.60 | 904,917 | +2.52(+5.99%) |
Aug 26, 2011 | 39.84 | 42.46 | 38.81 | 42.08 | 1,282,768 | +1.53(+3.79%) |
Aug 25, 2011 | 42.92 | 43.46 | 40.14 | 40.54 | 1,550,178 | -1.97(-4.64%) |
Aug 24, 2011 | 41.65 | 42.61 | 40.84 | 42.51 | 1,467,440 | +0.35(+0.84%) |
Aug 23, 2011 | 39.05 | 42.17 | 38.69 | 42.16 | 1,643,592 | +3.45(+8.92%) |
Aug 22, 2011 | 41.46 | 41.60 | 38.31 | 38.71 | 1,531,146 | -0.51(-1.30%) |
Aug 19, 2011 | 39.53 | 42.00 | 39.01 | 39.21 | 1,044,738 | -1.57(-3.84%) |
Aug 18, 2011 | 43.15 | 43.30 | 39.93 | 40.78 | 1,356,673 | -5.20(-11.30%) |
Aug 17, 2011 | 46.55 | 47.52 | 45.43 | 45.98 | 1,509,474 | +0.38(+0.84%) |
Aug 16, 2011 | 45.81 | 46.86 | 44.62 | 45.59 | 1,737,742 | -1.62(-3.43%) |
Aug 15, 2011 | 45.59 | 47.26 | 45.13 | 47.21 | 1,175,096 | +2.95(+6.65%) |
Aug 12, 2011 | 44.98 | 45.27 | 43.68 | 44.27 | 1,114,053 | +0.82(+1.89%) |
Aug 11, 2011 | 40.21 | 44.71 | 39.63 | 43.45 | 1,699,815 | +3.86(+9.75%) |
Aug 10, 2011 | 41.35 | 42.82 | 39.21 | 39.59 | 2,065,572 | -2.74(-6.47%) |
Aug 09, 2011 | 45.52 | 42.47 | 37.11 | 42.33 | 1,683,530 | +3.43(+8.83%) |
Aug 08, 2011 | 43.08 | 44.24 | 38.46 | 38.89 | 2,190,263 | -7.67(-16.48%) |
Aug 05, 2011 | 48.48 | 49.08 | 42.97 | 46.57 | 2,122,120 | -0.45(-0.95%) |
Aug 04, 2011 | 52.69 | 52.74 | 46.76 | 47.01 | 1,985,099 | -7.52(-13.79%) |
Aug 03, 2011 | 55.37 | 55.39 | 52.14 | 54.53 | 1,795,548 | -0.63(-1.15%) |
Aug 02, 2011 | 57.29 | 58.76 | 55.11 | 55.17 | 2,012,158 | -3.10(-5.32%) |
Aug 01, 2011 | 60.28 | 60.41 | 57.15 | 58.27 | 793,561 | -0.07(-0.12%) |
Jul 29, 2011 | 58.16 | 59.29 | 57.68 | 58.34 | 770,984 | -1.21(-2.04%) |
Jul 28, 2011 | 59.54 | 61.00 | 59.32 | 59.55 | 566,069 | -0.88(-1.46%) |
Jul 27, 2011 | 61.96 | 62.18 | 60.20 | 60.43 | 751,284 | -2.43(-3.86%) |
Jul 26, 2011 | 63.41 | 63.91 | 62.40 | 62.86 | 502,339 | -0.46(-0.72%) |
Jul 25, 2011 | 62.14 | 64.16 | 62.14 | 63.32 | 459,019 | -0.49(-0.76%) |
Jul 22, 2011 | 63.73 | 63.94 | 63.49 | 63.80 | 901,266 | +0.65(+1.03%) |
Jul 21, 2011 | 61.61 | 63.28 | 61.44 | 63.15 | 941,538 | +2.25(+3.70%) |
Jul 20, 2011 | 61.86 | 61.86 | 60.67 | 60.90 | 551,053 | -0.22(-0.36%) |
Jul 19, 2011 | 59.89 | 61.22 | 59.87 | 61.12 | 1,028,584 | +2.00(+3.39%) |
Jul 18, 2011 | 59.22 | 59.37 | 58.31 | 59.12 | 395,447 | -0.61(-1.02%) |
Jul 15, 2011 | 58.07 | 59.73 | 57.97 | 59.73 | 1,170,561 | +3.14(+5.55%) |
Jul 14, 2011 | 58.37 | 58.69 | 56.43 | 56.59 | 715,072 | -0.64(-1.12%) |
Jul 13, 2011 | 56.94 | 58.89 | 56.89 | 57.23 | 920,269 | +0.77(+1.36%) |
Jul 12, 2011 | 56.21 | 57.96 | 56.21 | 56.46 | 768,623 | -0.40(-0.71%) |
Jul 11, 2011 | 57.57 | 57.85 | 56.36 | 56.87 | 1,132,827 | -2.51(-4.23%) |
Jul 08, 2011 | 58.49 | 59.44 | 58.18 | 59.38 | 1,016,918 | -0.79(-1.31%) |
Jul 07, 2011 | 59.91 | 60.45 | 59.35 | 60.16 | 1,251,418 | +1.53(+2.62%) |
Jul 06, 2011 | 58.66 | 58.86 | 57.66 | 58.63 | 947,771 | -0.28(-0.48%) |
Jul 05, 2011 | 58.16 | 59.39 | 58.12 | 58.91 | 1,274,734 | +0.67(+1.16%) |
Jul 01, 2011 | 56.84 | 58.39 | 56.04 | 58.24 | 903,485 | +1.07(+1.87%) |
Jun 30, 2011 | 55.95 | 57.29 | 55.95 | 57.17 | 935,429 | +1.52(+2.74%) |
Jun 29, 2011 | 54.62 | 56.21 | 54.12 | 55.64 | 1,038,995 | +1.46(+2.70%) |
Jun 28, 2011 | 52.12 | 54.24 | 52.05 | 54.18 | 912,940 | +2.89(+5.64%) |
Jun 27, 2011 | 50.48 | 51.86 | 50.15 | 51.29 | 935,809 | +0.49(+0.96%) |
Jun 24, 2011 | 52.68 | 52.88 | 50.61 | 50.80 | 807,997 | -1.93(-3.66%) |
Jun 23, 2011 | 51.86 | 52.82 | 50.02 | 52.73 | 2,663,839 | -1.18(-2.19%) |
Jun 22, 2011 | 53.91 | 55.26 | 53.57 | 53.91 | 1,280,969 | -0.33(-0.61%) |
Jun 21, 2011 | 52.96 | 54.77 | 52.89 | 54.24 | 1,012,315 | +1.97(+3.77%) |
Jun 20, 2011 | 51.83 | 52.49 | 51.82 | 52.27 | 828,508 | +0.29(+0.56%) |
Jun 17, 2011 | 53.00 | 53.25 | 51.34 | 51.98 | 789,906 | -0.25(-0.48%) |
Jun 16, 2011 | 51.97 | 53.08 | 51.25 | 52.23 | 1,508,700 | +0.21(+0.40%) |
Jun 15, 2011 | 53.10 | 54.06 | 51.44 | 52.02 | 1,378,139 | -2.23(-4.11%) |
Jun 14, 2011 | 53.53 | 54.86 | 53.53 | 54.25 | 792,539 | +2.00(+3.83%) |
Jun 13, 2011 | 53.89 | 54.66 | 51.31 | 52.25 | 1,387,294 | -1.57(-2.91%) |
Jun 10, 2011 | 55.26 | 55.26 | 53.64 | 53.82 | 1,146,130 | -2.13(-3.80%) |
Jun 09, 2011 | 55.29 | 56.50 | 54.90 | 55.94 | 1,044,864 | +1.37(+2.51%) |
Jun 08, 2011 | 54.41 | 55.80 | 54.35 | 54.57 | 2,133,906 | +0.49(+0.90%) |
Jun 07, 2011 | 54.98 | 55.54 | 53.98 | 54.09 | 1,087,359 | -0.15(-0.27%) |
Jun 06, 2011 | 56.32 | 56.78 | 53.95 | 54.23 | 1,125,341 | -2.44(-4.30%) |