Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 62.03 | 62.99 | 60.69 | 61.15 | 3,238,504 | -0.51(-0.83%) |
Aug 30, 2011 | 58.88 | 62.15 | 58.57 | 61.66 | 3,927,190 | +2.38(+4.01%) |
Aug 29, 2011 | 57.56 | 59.38 | 57.32 | 59.28 | 1,649,635 | +2.85(+5.05%) |
Aug 26, 2011 | 54.54 | 56.55 | 53.82 | 56.43 | 1,961,464 | +1.37(+2.49%) |
Aug 25, 2011 | 57.33 | 58.52 | 54.84 | 55.06 | 1,867,278 | -1.95(-3.43%) |
Aug 24, 2011 | 55.62 | 57.14 | 54.90 | 57.02 | 2,325,973 | +1.11(+1.99%) |
Aug 23, 2011 | 53.68 | 55.91 | 52.83 | 55.90 | 2,431,063 | +2.55(+4.78%) |
Aug 22, 2011 | 55.79 | 56.16 | 52.76 | 53.35 | 2,049,079 | -0.90(-1.65%) |
Aug 19, 2011 | 53.19 | 56.43 | 53.19 | 54.25 | 2,310,673 | -0.57(-1.03%) |
Aug 18, 2011 | 57.04 | 57.09 | 54.15 | 54.82 | 3,322,414 | -4.41(-7.45%) |
Aug 17, 2011 | 59.48 | 60.63 | 58.58 | 59.23 | 2,244,734 | +0.32(+0.55%) |
Aug 16, 2011 | 58.06 | 61.20 | 57.79 | 58.91 | 3,745,451 | -0.13(-0.22%) |
Aug 15, 2011 | 57.52 | 59.07 | 57.30 | 59.04 | 2,265,133 | +2.34(+4.13%) |
Aug 12, 2011 | 57.45 | 58.47 | 56.00 | 56.70 | 2,476,536 | +0.14(+0.25%) |
Aug 11, 2011 | 52.89 | 57.35 | 52.11 | 56.55 | 3,567,114 | +4.35(+8.34%) |
Aug 10, 2011 | 52.39 | 54.75 | 51.74 | 52.20 | 4,303,472 | -1.15(-2.16%) |
Aug 09, 2011 | 52.10 | 53.59 | 48.78 | 53.35 | 4,989,409 | +4.34(+8.86%) |
Aug 08, 2011 | 52.10 | 52.28 | 48.69 | 49.01 | 5,052,282 | -4.94(-9.15%) |
Aug 05, 2011 | 57.37 | 57.76 | 51.79 | 53.95 | 6,640,844 | -2.22(-3.95%) |
Aug 04, 2011 | 59.40 | 59.47 | 55.92 | 56.17 | 3,891,097 | -4.65(-7.64%) |
Aug 03, 2011 | 61.28 | 61.38 | 58.94 | 60.81 | 3,344,910 | -0.17(-0.28%) |
Aug 02, 2011 | 62.15 | 63.58 | 60.92 | 60.98 | 4,164,500 | -1.65(-2.64%) |
Aug 01, 2011 | 62.39 | 62.90 | 61.74 | 62.64 | 2,988,074 | +1.10(+1.80%) |
Jul 29, 2011 | 60.86 | 62.49 | 60.44 | 61.53 | 2,476,452 | -0.13(-0.21%) |
Jul 28, 2011 | 60.72 | 62.75 | 60.72 | 61.66 | 2,909,829 | +0.94(+1.56%) |
Jul 27, 2011 | 60.10 | 61.66 | 60.10 | 60.72 | 4,616,876 | -0.27(-0.45%) |
Jul 26, 2011 | 60.64 | 61.70 | 59.84 | 60.99 | 3,512,285 | +0.76(+1.25%) |
Jul 25, 2011 | 60.01 | 60.83 | 59.60 | 60.24 | 2,018,629 | -0.60(-0.99%) |
Jul 22, 2011 | 59.47 | 61.03 | 59.45 | 60.84 | 2,681,723 | +1.30(+2.19%) |
Jul 21, 2011 | 59.94 | 60.75 | 59.26 | 59.54 | 3,283,189 | +0.09(+0.16%) |
Jul 20, 2011 | 60.27 | 60.33 | 58.85 | 59.44 | 3,787,420 | -0.54(-0.90%) |
Jul 19, 2011 | 58.53 | 60.40 | 58.53 | 59.98 | 4,082,540 | +2.38(+4.13%) |
Jul 18, 2011 | 57.98 | 58.17 | 56.13 | 57.60 | 5,541,389 | -0.74(-1.26%) |
Jul 15, 2011 | 54.68 | 58.54 | 54.43 | 58.34 | 8,884,888 | +6.31(+12.12%) |
Jul 14, 2011 | 53.05 | 53.05 | 51.74 | 52.03 | 2,116,582 | -0.85(-1.61%) |
Jul 13, 2011 | 51.80 | 53.62 | 51.80 | 52.88 | 1,883,898 | +1.06(+2.04%) |
Jul 12, 2011 | 50.68 | 52.67 | 50.38 | 51.82 | 2,655,883 | +0.94(+1.86%) |
Jul 11, 2011 | 52.29 | 52.29 | 50.57 | 50.88 | 2,579,667 | -2.14(-4.04%) |
Jul 08, 2011 | 52.83 | 53.35 | 52.39 | 53.02 | 1,524,789 | -0.88(-1.63%) |
Jul 07, 2011 | 54.24 | 55.05 | 53.23 | 53.90 | 2,529,940 | +0.29(+0.55%) |
Jul 06, 2011 | 53.65 | 54.30 | 52.88 | 53.61 | 2,176,665 | +0.21(+0.39%) |
Jul 05, 2011 | 53.31 | 53.92 | 52.90 | 53.40 | 1,991,807 | +0.14(+0.27%) |
Jul 01, 2011 | 52.41 | 53.32 | 51.69 | 53.26 | 1,446,874 | +0.85(+1.62%) |
Jun 30, 2011 | 52.14 | 52.88 | 52.06 | 52.41 | 1,510,995 | +0.55(+1.06%) |
Jun 29, 2011 | 51.18 | 52.41 | 50.85 | 51.86 | 1,304,029 | +1.04(+2.04%) |
Jun 28, 2011 | 49.64 | 50.85 | 49.46 | 50.82 | 1,635,265 | +1.66(+3.38%) |
Jun 27, 2011 | 48.81 | 49.30 | 48.40 | 49.16 | 2,261,062 | -0.21(-0.42%) |
Jun 24, 2011 | 49.78 | 49.81 | 49.02 | 49.37 | 1,808,984 | -0.45(-0.91%) |
Jun 23, 2011 | 49.76 | 49.91 | 48.47 | 49.82 | 1,372,715 | -0.81(-1.60%) |
Jun 22, 2011 | 50.29 | 51.62 | 50.10 | 50.63 | 1,278,127 | +0.14(+0.28%) |
Jun 21, 2011 | 49.62 | 50.86 | 49.62 | 50.49 | 1,254,838 | +1.22(+2.47%) |
Jun 20, 2011 | 48.90 | 49.33 | 48.83 | 49.27 | 1,801,376 | +0.16(+0.33%) |
Jun 17, 2011 | 49.67 | 49.94 | 48.73 | 49.11 | 1,754,088 | -0.10(-0.21%) |
Jun 16, 2011 | 48.73 | 49.78 | 48.47 | 49.22 | 1,928,903 | +0.60(+1.24%) |
Jun 15, 2011 | 48.73 | 49.50 | 47.98 | 48.61 | 1,484,099 | -0.59(-1.21%) |
Jun 14, 2011 | 48.94 | 49.60 | 48.69 | 49.21 | 1,164,823 | +0.80(+1.66%) |
Jun 13, 2011 | 50.00 | 50.18 | 47.70 | 48.41 | 1,872,295 | -1.40(-2.80%) |
Jun 10, 2011 | 50.66 | 51.09 | 49.76 | 49.80 | 1,598,531 | -1.19(-2.33%) |
Jun 09, 2011 | 51.09 | 51.49 | 50.67 | 50.99 | 1,794,862 | +0.18(+0.35%) |
Jun 08, 2011 | 50.07 | 51.47 | 50.07 | 50.81 | 1,796,741 | +0.84(+1.68%) |
Jun 07, 2011 | 50.17 | 50.88 | 49.59 | 49.97 | 1,921,773 | +0.45(+0.91%) |
Jun 06, 2011 | 51.13 | 51.41 | 49.44 | 49.52 | 2,356,547 | -1.84(-3.58%) |