Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 59.50 | 63.45 | 58.47 | 59.03 | 1,766,838 | -0.43(-0.72%) |
Aug 30, 2011 | 57.95 | 59.56 | 57.56 | 59.46 | 1,150,130 | +0.84(+1.43%) |
Aug 29, 2011 | 56.37 | 58.81 | 56.15 | 58.62 | 973,739 | +2.81(+5.03%) |
Aug 26, 2011 | 53.59 | 56.16 | 52.23 | 55.81 | 1,413,464 | -0.48(-0.85%) |
Aug 25, 2011 | 57.00 | 57.91 | 55.63 | 56.29 | 734,602 | -0.51(-0.90%) |
Aug 24, 2011 | 57.49 | 57.49 | 55.33 | 56.80 | 756,074 | -0.70(-1.22%) |
Aug 23, 2011 | 53.78 | 57.52 | 53.07 | 57.50 | 1,158,001 | +4.09(+7.66%) |
Aug 22, 2011 | 55.16 | 55.77 | 52.92 | 53.41 | 1,125,954 | -0.96(-1.77%) |
Aug 19, 2011 | 52.29 | 55.08 | 51.90 | 54.37 | 1,597,806 | +1.17(+2.20%) |
Aug 18, 2011 | 54.06 | 54.43 | 52.04 | 53.20 | 1,353,659 | -2.72(-4.86%) |
Aug 17, 2011 | 56.26 | 57.41 | 54.51 | 55.92 | 2,967,368 | -1.50(-2.61%) |
Aug 16, 2011 | 57.58 | 57.99 | 56.00 | 57.42 | 1,205,116 | -0.75(-1.29%) |
Aug 15, 2011 | 54.74 | 58.47 | 54.74 | 58.17 | 1,079,395 | +3.99(+7.36%) |
Aug 12, 2011 | 51.00 | 56.74 | 50.21 | 54.18 | 1,556,234 | +4.06(+8.10%) |
Aug 11, 2011 | 48.14 | 50.99 | 47.11 | 50.12 | 1,163,871 | +3.02(+6.41%) |
Aug 10, 2011 | 47.99 | 48.95 | 45.37 | 47.10 | 1,170,916 | -1.14(-2.36%) |
Aug 09, 2011 | 46.89 | 48.35 | 44.06 | 48.24 | 1,302,919 | +3.28(+7.30%) |
Aug 08, 2011 | 45.35 | 47.06 | 42.83 | 44.96 | 1,878,072 | -1.85(-3.95%) |
Aug 05, 2011 | 48.28 | 48.96 | 44.41 | 46.81 | 994,022 | -0.91(-1.92%) |
Aug 04, 2011 | 50.77 | 50.79 | 47.35 | 47.73 | 1,978,954 | -4.23(-8.15%) |
Aug 03, 2011 | 52.39 | 52.77 | 47.84 | 51.96 | 976,551 | -0.34(-0.65%) |
Aug 02, 2011 | 52.34 | 53.39 | 51.23 | 52.30 | 1,021,452 | -0.36(-0.68%) |
Aug 01, 2011 | 54.00 | 54.18 | 52.00 | 52.66 | 896,081 | -0.40(-0.75%) |
Jul 29, 2011 | 52.19 | 53.81 | 51.51 | 53.06 | 938,548 | +0.43(+0.82%) |
Jul 28, 2011 | 54.20 | 56.63 | 52.49 | 52.63 | 1,147,488 | -0.02(-0.04%) |
Jul 27, 2011 | 53.83 | 54.04 | 52.32 | 52.65 | 1,110,733 | -0.87(-1.63%) |
Jul 26, 2011 | 55.76 | 56.00 | 53.44 | 53.52 | 832,288 | -2.13(-3.83%) |
Jul 25, 2011 | 56.94 | 56.94 | 55.58 | 55.65 | 623,194 | -1.82(-3.17%) |
Jul 22, 2011 | 57.58 | 57.84 | 56.94 | 57.47 | 393,331 | +0.05(+0.09%) |
Jul 21, 2011 | 58.86 | 59.58 | 56.03 | 57.42 | 951,930 | -0.99(-1.69%) |
Jul 20, 2011 | 59.22 | 59.23 | 57.41 | 58.41 | 435,152 | -0.75(-1.27%) |
Jul 19, 2011 | 56.06 | 59.25 | 56.06 | 59.16 | 1,135,017 | +3.36(+6.02%) |
Jul 18, 2011 | 55.52 | 55.92 | 54.86 | 55.80 | 555,886 | +0.21(+0.38%) |
Jul 15, 2011 | 56.25 | 56.67 | 55.49 | 55.59 | 561,518 | -0.55(-0.98%) |
Jul 14, 2011 | 57.07 | 57.86 | 55.82 | 56.14 | 537,175 | -0.45(-0.80%) |
Jul 13, 2011 | 57.23 | 57.95 | 56.59 | 56.59 | 584,927 | -0.56(-0.98%) |
Jul 12, 2011 | 57.55 | 57.98 | 56.50 | 57.15 | 592,069 | -0.41(-0.71%) |
Jul 11, 2011 | 59.05 | 59.16 | 57.15 | 57.56 | 525,538 | -2.08(-3.49%) |
Jul 08, 2011 | 59.94 | 60.79 | 59.02 | 59.64 | 512,370 | -1.07(-1.76%) |
Jul 07, 2011 | 60.00 | 61.28 | 59.59 | 60.71 | 550,967 | +1.13(+1.90%) |
Jul 06, 2011 | 59.51 | 60.84 | 59.22 | 59.58 | 880,551 | -0.17(-0.28%) |
Jul 05, 2011 | 57.71 | 59.86 | 57.01 | 59.75 | 729,830 | +2.00(+3.46%) |
Jul 01, 2011 | 56.46 | 57.84 | 55.73 | 57.75 | 633,464 | +1.04(+1.83%) |
Jun 30, 2011 | 55.41 | 56.74 | 55.38 | 56.71 | 796,715 | +1.08(+1.94%) |
Jun 29, 2011 | 55.10 | 56.46 | 54.72 | 55.63 | 627,915 | +0.53(+0.96%) |
Jun 28, 2011 | 53.05 | 55.46 | 52.75 | 55.10 | 601,078 | +2.04(+3.84%) |
Jun 27, 2011 | 52.70 | 53.68 | 52.50 | 53.06 | 435,281 | +0.17(+0.32%) |
Jun 24, 2011 | 53.28 | 53.57 | 51.72 | 52.89 | 1,238,274 | -0.36(-0.68%) |
Jun 23, 2011 | 52.63 | 53.49 | 51.38 | 53.25 | 671,930 | +0.43(+0.81%) |
Jun 22, 2011 | 53.00 | 53.88 | 52.70 | 52.82 | 520,565 | -0.18(-0.34%) |
Jun 21, 2011 | 53.60 | 54.22 | 52.74 | 53.00 | 1,311,024 | -0.21(-0.39%) |
Jun 20, 2011 | 53.02 | 54.32 | 52.50 | 53.21 | 1,683,090 | -0.81(-1.50%) |
Jun 17, 2011 | 59.07 | 59.92 | 53.69 | 54.02 | 1,901,373 | -2.70(-4.76%) |
Jun 16, 2011 | 57.77 | 58.24 | 55.57 | 56.72 | 1,056,937 | -1.10(-1.90%) |
Jun 15, 2011 | 57.50 | 61.05 | 57.50 | 57.82 | 1,950,649 | +2.79(+5.07%) |
Jun 14, 2011 | 54.36 | 56.31 | 53.13 | 55.03 | 935,478 | +1.10(+2.04%) |
Jun 13, 2011 | 54.70 | 55.22 | 53.08 | 53.93 | 612,149 | -0.65(-1.19%) |
Jun 10, 2011 | 55.67 | 56.28 | 53.51 | 54.58 | 1,445,980 | -1.19(-2.13%) |
Jun 09, 2011 | 57.02 | 57.02 | 55.18 | 55.77 | 1,242,863 | -0.99(-1.74%) |
Jun 08, 2011 | 57.98 | 58.30 | 56.55 | 56.76 | 447,140 | -1.55(-2.66%) |
Jun 07, 2011 | 57.34 | 59.04 | 56.92 | 58.31 | 492,416 | +1.96(+3.48%) |
Jun 06, 2011 | 57.83 | 58.36 | 56.20 | 56.35 | 442,961 | -1.69(-2.91%) |