Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 54.00 | 54.33 | 53.43 | 54.30 | 138,096 | +1.19(+2.23%) |
Aug 30, 2011 | 52.61 | 53.38 | 52.45 | 53.12 | 76,119 | +0.23(+0.43%) |
Aug 29, 2011 | 51.93 | 52.91 | 51.93 | 52.89 | 75,400 | +1.66(+3.24%) |
Aug 26, 2011 | 50.35 | 51.35 | 49.68 | 51.23 | 80,356 | +0.38(+0.75%) |
Aug 25, 2011 | 51.44 | 51.66 | 50.50 | 50.85 | 65,587 | -0.32(-0.63%) |
Aug 24, 2011 | 50.84 | 51.46 | 50.64 | 51.17 | 153,651 | -0.70(-1.35%) |
Aug 23, 2011 | 50.59 | 51.89 | 50.27 | 51.87 | 536,520 | +2.03(+4.07%) |
Aug 22, 2011 | 50.43 | 50.70 | 49.56 | 49.84 | 130,560 | -0.56(-1.11%) |
Aug 19, 2011 | 50.50 | 51.65 | 50.40 | 50.40 | 95,894 | -0.72(-1.41%) |
Aug 18, 2011 | 51.67 | 51.67 | 50.43 | 51.13 | 120,312 | -2.21(-4.14%) |
Aug 17, 2011 | 53.70 | 54.02 | 52.98 | 53.33 | 114,713 | -0.12(-0.22%) |
Aug 16, 2011 | 53.58 | 53.83 | 53.02 | 53.45 | 177,754 | -0.55(-1.02%) |
Aug 15, 2011 | 53.78 | 54.01 | 53.35 | 54.00 | 126,711 | +1.54(+2.94%) |
Aug 12, 2011 | 52.69 | 52.95 | 52.05 | 52.46 | 69,967 | +0.06(+0.12%) |
Aug 11, 2011 | 50.97 | 52.91 | 50.84 | 52.40 | 116,381 | +2.12(+4.21%) |
Aug 10, 2011 | 51.26 | 51.77 | 50.28 | 50.28 | 242,952 | -3.14(-5.88%) |
Aug 09, 2011 | 53.74 | 53.42 | 50.31 | 53.42 | 753,919 | +3.06(+6.07%) |
Aug 08, 2011 | 52.25 | 52.87 | 50.24 | 50.37 | 178,503 | -3.85(-7.09%) |
Aug 05, 2011 | 54.84 | 55.19 | 52.63 | 54.21 | 255,644 | -0.72(-1.31%) |
Aug 04, 2011 | 56.22 | 56.35 | 54.91 | 54.93 | 181,257 | -2.59(-4.51%) |
Aug 03, 2011 | 57.55 | 57.70 | 56.37 | 57.53 | 191,827 | -0.20(-0.35%) |
Aug 02, 2011 | 58.90 | 58.97 | 57.73 | 57.73 | 160,286 | -1.56(-2.63%) |
Aug 01, 2011 | 60.13 | 60.13 | 58.75 | 59.29 | 85,867 | -0.15(-0.25%) |
Jul 29, 2011 | 58.89 | 59.70 | 58.73 | 59.44 | 115,017 | -0.10(-0.16%) |
Jul 28, 2011 | 59.76 | 60.04 | 59.40 | 59.54 | 84,032 | +0.13(+0.23%) |
Jul 27, 2011 | 60.06 | 60.06 | 59.19 | 59.40 | 81,283 | -0.60(-1.00%) |
Jul 26, 2011 | 59.76 | 60.30 | 59.73 | 60.00 | 96,274 | +0.64(+1.08%) |
Jul 25, 2011 | 59.10 | 59.52 | 59.10 | 59.36 | 82,012 | -0.46(-0.78%) |
Jul 22, 2011 | 59.90 | 59.94 | 59.69 | 59.82 | 107,588 | +0.58(+0.98%) |
Jul 21, 2011 | 59.13 | 59.55 | 58.93 | 59.24 | 96,790 | +0.15(+0.25%) |
Jul 20, 2011 | 58.97 | 59.35 | 58.86 | 59.09 | 39,996 | +0.27(+0.46%) |
Jul 19, 2011 | 58.51 | 58.92 | 58.51 | 58.83 | 69,734 | +0.52(+0.90%) |
Jul 18, 2011 | 58.42 | 58.42 | 57.78 | 58.30 | 159,422 | -0.21(-0.35%) |
Jul 15, 2011 | 58.68 | 58.97 | 58.30 | 58.51 | 68,019 | +0.17(+0.29%) |
Jul 14, 2011 | 58.97 | 59.12 | 58.23 | 58.34 | 76,190 | -0.42(-0.71%) |
Jul 13, 2011 | 58.50 | 59.28 | 58.50 | 58.76 | 754,208 | +0.94(+1.63%) |
Jul 12, 2011 | 57.89 | 58.25 | 57.77 | 57.82 | 250,871 | -0.57(-0.97%) |
Jul 11, 2011 | 59.41 | 59.42 | 58.32 | 58.39 | 121,771 | -1.64(-2.72%) |
Jul 08, 2011 | 60.31 | 60.35 | 59.69 | 60.02 | 91,449 | -0.66(-1.08%) |
Jul 07, 2011 | 60.51 | 60.94 | 60.51 | 60.68 | 144,396 | +0.59(+0.99%) |
Jul 06, 2011 | 60.03 | 60.10 | 59.58 | 60.08 | 133,934 | -0.57(-0.94%) |
Jul 05, 2011 | 60.68 | 60.92 | 60.41 | 60.65 | 113,521 | -0.12(-0.19%) |
Jul 01, 2011 | 60.07 | 60.85 | 59.95 | 60.77 | 156,199 | +0.64(+1.06%) |
Jun 30, 2011 | 59.60 | 60.19 | 59.52 | 60.13 | 157,495 | +0.95(+1.61%) |
Jun 29, 2011 | 58.96 | 59.26 | 58.63 | 59.18 | 170,829 | +0.07(+0.12%) |
Jun 28, 2011 | 58.33 | 59.11 | 58.27 | 59.11 | 71,180 | +0.49(+0.84%) |
Jun 27, 2011 | 58.03 | 58.76 | 58.03 | 58.62 | 64,817 | +0.98(+1.70%) |
Jun 24, 2011 | 58.05 | 58.16 | 57.51 | 57.64 | 192,494 | +0.53(+0.92%) |
Jun 23, 2011 | 56.21 | 57.13 | 55.85 | 57.11 | 103,362 | +0.32(+0.57%) |
Jun 22, 2011 | 57.04 | 57.37 | 56.76 | 56.79 | 92,693 | -0.71(-1.24%) |
Jun 21, 2011 | 56.66 | 57.57 | 56.64 | 57.51 | 79,436 | +1.22(+2.17%) |
Jun 20, 2011 | 56.18 | 56.34 | 56.17 | 56.28 | 84,432 | -0.16(-0.29%) |
Jun 17, 2011 | 56.67 | 56.68 | 56.25 | 56.45 | 329,479 | -0.16(-0.28%) |
Jun 16, 2011 | 56.36 | 57.11 | 56.14 | 56.61 | 119,309 | -0.41(-0.72%) |
Jun 15, 2011 | 57.52 | 57.62 | 56.73 | 57.02 | 153,108 | -1.04(-1.79%) |
Jun 14, 2011 | 57.79 | 58.42 | 57.79 | 58.05 | 119,476 | +0.85(+1.48%) |
Jun 13, 2011 | 57.62 | 57.78 | 56.97 | 57.21 | 81,996 | -0.01(-0.01%) |
Jun 10, 2011 | 57.84 | 57.90 | 57.06 | 57.21 | 127,524 | -1.27(-2.18%) |
Jun 09, 2011 | 58.24 | 58.62 | 57.92 | 58.49 | 63,546 | +0.08(+0.13%) |
Jun 08, 2011 | 58.84 | 58.95 | 58.34 | 58.41 | 78,479 | -0.46(-0.78%) |
Jun 07, 2011 | 59.58 | 59.64 | 58.83 | 58.87 | 791,900 | -0.12(-0.21%) |
Jun 06, 2011 | 59.66 | 59.75 | 58.99 | 58.99 | 106,599 | -0.73(-1.22%) |