Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 43.04 | 43.48 | 42.17 | 43.15 | 1,383,818 | +0.44(+1.03%) |
Aug 30, 2011 | 40.50 | 42.97 | 40.50 | 42.71 | 2,627,948 | +1.95(+4.78%) |
Aug 29, 2011 | 40.51 | 40.99 | 39.93 | 40.76 | 1,931,475 | +0.69(+1.72%) |
Aug 26, 2011 | 39.08 | 40.25 | 39.03 | 40.07 | 3,421,424 | +0.77(+1.96%) |
Aug 25, 2011 | 39.82 | 40.37 | 39.25 | 39.30 | 4,286,360 | -0.61(-1.53%) |
Aug 24, 2011 | 39.15 | 41.40 | 38.87 | 39.91 | 14,408,978 | -8.85(-18.15%) |
Aug 23, 2011 | 47.48 | 48.91 | 47.03 | 48.76 | 1,031,108 | +1.51(+3.20%) |
Aug 22, 2011 | 49.77 | 49.99 | 46.95 | 47.25 | 1,293,945 | -1.52(-3.12%) |
Aug 19, 2011 | 48.47 | 50.24 | 48.07 | 48.77 | 1,504,810 | -0.20(-0.41%) |
Aug 18, 2011 | 50.22 | 50.22 | 48.43 | 48.97 | 1,066,356 | -1.99(-3.91%) |
Aug 17, 2011 | 51.45 | 51.98 | 50.60 | 50.96 | 713,300 | -0.39(-0.76%) |
Aug 16, 2011 | 51.12 | 51.85 | 50.82 | 51.35 | 1,215,421 | -0.05(-0.10%) |
Aug 15, 2011 | 50.97 | 51.57 | 50.67 | 51.40 | 946,017 | +0.60(+1.18%) |
Aug 12, 2011 | 51.84 | 51.84 | 49.95 | 50.80 | 1,240,477 | -0.53(-1.02%) |
Aug 11, 2011 | 50.60 | 51.68 | 49.72 | 51.33 | 1,453,074 | +1.54(+3.08%) |
Aug 10, 2011 | 49.97 | 51.15 | 49.35 | 49.79 | 1,374,120 | -1.12(-2.20%) |
Aug 09, 2011 | 50.39 | 50.98 | 48.39 | 50.91 | 1,538,667 | +1.86(+3.79%) |
Aug 08, 2011 | 49.66 | 51.10 | 48.07 | 49.05 | 1,920,063 | -1.72(-3.39%) |
Aug 05, 2011 | 51.52 | 52.51 | 49.07 | 50.77 | 1,158,099 | -0.24(-0.47%) |
Aug 04, 2011 | 54.51 | 54.51 | 50.94 | 51.01 | 2,235,953 | -4.14(-7.51%) |
Aug 03, 2011 | 55.56 | 55.59 | 52.70 | 55.15 | 1,140,158 | -0.22(-0.40%) |
Aug 02, 2011 | 56.46 | 57.48 | 55.29 | 55.37 | 953,188 | -1.27(-2.24%) |
Aug 01, 2011 | 57.55 | 58.00 | 56.33 | 56.64 | 980,663 | -0.74(-1.29%) |
Jul 29, 2011 | 56.85 | 57.88 | 56.06 | 57.38 | 1,168,914 | +0.61(+1.07%) |
Jul 28, 2011 | 56.54 | 59.40 | 56.11 | 56.77 | 1,845,391 | +2.12(+3.88%) |
Jul 27, 2011 | 55.62 | 55.99 | 53.87 | 54.65 | 778,393 | -1.24(-2.22%) |
Jul 26, 2011 | 55.96 | 56.28 | 55.20 | 55.89 | 648,791 | -0.20(-0.36%) |
Jul 25, 2011 | 56.46 | 56.58 | 55.79 | 56.09 | 530,323 | -0.59(-1.04%) |
Jul 22, 2011 | 56.81 | 56.95 | 55.92 | 56.68 | 380,040 | +0.55(+0.98%) |
Jul 21, 2011 | 55.28 | 56.52 | 54.88 | 56.13 | 696,077 | +1.10(+2.00%) |
Jul 20, 2011 | 56.33 | 56.33 | 54.65 | 55.03 | 755,369 | -1.35(-2.39%) |
Jul 19, 2011 | 56.14 | 56.91 | 55.89 | 56.38 | 826,956 | +0.55(+0.99%) |
Jul 18, 2011 | 56.22 | 56.22 | 54.89 | 55.83 | 941,710 | -0.39(-0.69%) |
Jul 15, 2011 | 56.35 | 56.55 | 54.90 | 56.22 | 1,594,650 | +0.03(+0.05%) |
Jul 14, 2011 | 55.19 | 56.43 | 54.73 | 56.19 | 1,250,227 | +1.53(+2.80%) |
Jul 13, 2011 | 55.01 | 55.70 | 54.48 | 54.66 | 805,187 | -0.08(-0.15%) |
Jul 12, 2011 | 54.23 | 55.33 | 54.01 | 54.74 | 597,570 | +0.29(+0.53%) |
Jul 11, 2011 | 54.96 | 55.08 | 54.09 | 54.45 | 550,232 | -0.88(-1.59%) |
Jul 08, 2011 | 55.14 | 55.98 | 55.07 | 55.33 | 493,574 | -0.39(-0.70%) |
Jul 07, 2011 | 55.35 | 56.06 | 54.65 | 55.72 | 634,431 | +0.58(+1.05%) |
Jul 06, 2011 | 54.18 | 55.47 | 54.18 | 55.14 | 741,703 | +0.94(+1.73%) |
Jul 05, 2011 | 55.41 | 55.72 | 53.89 | 54.20 | 982,773 | -1.48(-2.66%) |
Jul 01, 2011 | 55.26 | 55.99 | 55.00 | 55.68 | 631,169 | +0.58(+1.05%) |
Jun 30, 2011 | 54.73 | 55.61 | 54.64 | 55.10 | 925,799 | +0.33(+0.60%) |
Jun 29, 2011 | 54.39 | 55.02 | 53.96 | 54.77 | 747,785 | +0.17(+0.31%) |
Jun 28, 2011 | 53.66 | 54.86 | 53.50 | 54.60 | 1,324,017 | +1.11(+2.08%) |
Jun 27, 2011 | 53.66 | 53.96 | 53.14 | 53.49 | 1,220,865 | -0.57(-1.05%) |
Jun 24, 2011 | 54.30 | 54.81 | 53.44 | 54.06 | 1,322,338 | -0.32(-0.59%) |
Jun 23, 2011 | 53.56 | 54.58 | 53.20 | 54.38 | 1,049,784 | +0.52(+0.97%) |
Jun 22, 2011 | 54.18 | 54.54 | 53.66 | 53.86 | 1,377,779 | -0.42(-0.77%) |
Jun 21, 2011 | 53.93 | 54.42 | 53.38 | 54.28 | 1,424,124 | +0.53(+0.99%) |
Jun 20, 2011 | 53.64 | 54.76 | 53.44 | 53.75 | 1,115,645 | -0.64(-1.18%) |
Jun 17, 2011 | 55.12 | 55.54 | 54.32 | 54.39 | 1,130,858 | -0.44(-0.80%) |
Jun 16, 2011 | 55.34 | 55.56 | 54.18 | 54.83 | 963,900 | -0.26(-0.47%) |
Jun 15, 2011 | 55.62 | 56.52 | 55.00 | 55.09 | 1,395,058 | -0.72(-1.29%) |
Jun 14, 2011 | 55.99 | 56.45 | 55.47 | 55.81 | 1,181,109 | -0.10(-0.18%) |
Jun 13, 2011 | 57.13 | 57.48 | 55.40 | 55.91 | 2,311,191 | -2.05(-3.54%) |
Jun 10, 2011 | 59.01 | 59.37 | 57.87 | 57.96 | 1,180,901 | -1.45(-2.44%) |
Jun 09, 2011 | 59.28 | 59.49 | 58.86 | 59.41 | 878,464 | +0.10(+0.17%) |
Jun 08, 2011 | 59.20 | 59.63 | 58.81 | 59.31 | 928,552 | -0.20(-0.34%) |
Jun 07, 2011 | 59.00 | 59.94 | 58.75 | 59.51 | 1,551,145 | +0.51(+0.86%) |
Jun 06, 2011 | 60.19 | 60.35 | 58.37 | 59.00 | 5,079,118 | -3.70(-5.90%) |