Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 45.95 | 46.59 | 45.50 | 46.08 | 414,043 | +0.46(+1.01%) |
Aug 30, 2011 | 45.63 | 46.02 | 44.94 | 45.62 | 797,359 | -0.31(-0.67%) |
Aug 29, 2011 | 44.77 | 46.00 | 44.77 | 45.93 | 372,276 | +1.79(+4.06%) |
Aug 26, 2011 | 42.86 | 44.62 | 42.02 | 44.14 | 362,380 | +0.90(+2.08%) |
Aug 25, 2011 | 45.13 | 46.76 | 43.12 | 43.24 | 632,301 | -1.44(-3.22%) |
Aug 24, 2011 | 43.27 | 44.79 | 43.25 | 44.68 | 450,175 | +1.14(+2.62%) |
Aug 23, 2011 | 41.20 | 43.71 | 40.70 | 43.54 | 769,501 | +2.42(+5.89%) |
Aug 22, 2011 | 41.31 | 41.32 | 40.33 | 41.12 | 797,350 | +0.93(+2.31%) |
Aug 19, 2011 | 42.37 | 42.89 | 40.03 | 40.19 | 1,125,325 | -2.74(-6.38%) |
Aug 18, 2011 | 44.28 | 44.66 | 42.48 | 42.93 | 637,720 | -2.76(-6.04%) |
Aug 17, 2011 | 45.68 | 46.69 | 45.35 | 45.69 | 324,997 | +0.05(+0.11%) |
Aug 16, 2011 | 46.01 | 46.68 | 45.22 | 45.64 | 611,238 | -1.06(-2.27%) |
Aug 15, 2011 | 45.43 | 46.86 | 45.43 | 46.70 | 617,641 | +1.75(+3.89%) |
Aug 12, 2011 | 45.66 | 46.16 | 44.52 | 44.95 | 860,004 | -0.45(-0.99%) |
Aug 11, 2011 | 44.45 | 46.04 | 44.09 | 45.40 | 1,416,923 | +1.36(+3.09%) |
Aug 10, 2011 | 47.52 | 47.58 | 43.94 | 44.04 | 1,199,201 | -4.36(-9.01%) |
Aug 09, 2011 | 48.67 | 48.74 | 45.28 | 48.40 | 1,343,397 | +1.73(+3.71%) |
Aug 08, 2011 | 50.70 | 51.66 | 46.52 | 46.67 | 1,657,197 | -5.58(-10.68%) |
Aug 05, 2011 | 56.22 | 56.92 | 51.54 | 52.25 | 1,816,292 | -3.35(-6.03%) |
Aug 04, 2011 | 58.31 | 59.34 | 55.35 | 55.60 | 823,130 | -3.63(-6.13%) |
Aug 03, 2011 | 59.10 | 59.53 | 58.00 | 59.23 | 426,727 | +0.04(+0.07%) |
Aug 02, 2011 | 60.13 | 60.55 | 58.91 | 59.19 | 684,705 | -1.35(-2.23%) |
Aug 01, 2011 | 61.33 | 61.65 | 59.97 | 60.54 | 585,617 | -0.48(-0.79%) |
Jul 29, 2011 | 60.41 | 61.29 | 59.92 | 61.02 | 402,875 | -0.19(-0.31%) |
Jul 28, 2011 | 61.48 | 61.95 | 61.05 | 61.21 | 443,830 | -0.51(-0.83%) |
Jul 27, 2011 | 61.97 | 62.66 | 61.51 | 61.72 | 748,217 | -0.71(-1.14%) |
Jul 26, 2011 | 62.58 | 62.72 | 62.02 | 62.43 | 374,374 | -0.01(-0.02%) |
Jul 25, 2011 | 62.14 | 62.85 | 61.61 | 62.44 | 529,428 | -0.06(-0.10%) |
Jul 22, 2011 | 62.30 | 63.40 | 61.62 | 62.50 | 739,632 | +0.88(+1.43%) |
Jul 21, 2011 | 61.13 | 62.09 | 61.12 | 61.62 | 913,498 | +0.64(+1.05%) |
Jul 20, 2011 | 60.20 | 61.18 | 60.02 | 60.98 | 552,978 | +0.98(+1.63%) |
Jul 19, 2011 | 59.76 | 60.13 | 59.27 | 60.00 | 424,569 | +0.70(+1.18%) |
Jul 18, 2011 | 59.19 | 59.44 | 58.69 | 59.30 | 397,910 | -0.28(-0.47%) |
Jul 15, 2011 | 60.56 | 60.56 | 59.23 | 59.58 | 806,186 | -0.52(-0.87%) |
Jul 14, 2011 | 60.72 | 60.90 | 59.98 | 60.10 | 618,554 | -0.23(-0.38%) |
Jul 13, 2011 | 60.39 | 61.03 | 60.12 | 60.33 | 365,533 | +0.28(+0.47%) |
Jul 12, 2011 | 60.13 | 60.99 | 59.92 | 60.05 | 375,536 | -0.36(-0.60%) |
Jul 11, 2011 | 60.30 | 60.66 | 59.97 | 60.41 | 567,392 | -0.64(-1.05%) |
Jul 08, 2011 | 60.13 | 61.08 | 59.96 | 61.05 | 397,407 | -0.12(-0.20%) |
Jul 07, 2011 | 61.12 | 61.63 | 60.88 | 61.17 | 454,641 | +0.36(+0.59%) |
Jul 06, 2011 | 60.45 | 60.87 | 60.12 | 60.81 | 315,098 | +0.16(+0.26%) |
Jul 05, 2011 | 60.31 | 60.92 | 60.15 | 60.65 | 310,874 | +0.19(+0.31%) |
Jul 01, 2011 | 59.83 | 60.76 | 59.52 | 60.46 | 447,348 | +0.75(+1.26%) |
Jun 30, 2011 | 59.57 | 60.30 | 59.50 | 59.71 | 343,449 | +0.21(+0.35%) |
Jun 29, 2011 | 58.91 | 59.72 | 58.74 | 59.50 | 542,763 | +0.91(+1.55%) |
Jun 28, 2011 | 58.10 | 58.59 | 57.82 | 58.59 | 357,770 | +0.82(+1.42%) |
Jun 27, 2011 | 57.10 | 58.13 | 57.10 | 57.77 | 367,284 | +0.47(+0.82%) |
Jun 24, 2011 | 57.44 | 57.71 | 56.95 | 57.30 | 684,989 | -0.12(-0.21%) |
Jun 23, 2011 | 57.17 | 57.61 | 56.93 | 57.42 | 621,922 | -0.50(-0.86%) |
Jun 22, 2011 | 57.76 | 58.46 | 57.73 | 57.92 | 313,194 | -0.04(-0.07%) |
Jun 21, 2011 | 57.20 | 58.25 | 57.18 | 57.96 | 639,440 | +0.96(+1.68%) |
Jun 20, 2011 | 56.93 | 57.50 | 56.34 | 57.00 | 233,002 | +0.02(+0.04%) |
Jun 17, 2011 | 56.78 | 57.48 | 56.38 | 56.98 | 500,679 | +0.63(+1.12%) |
Jun 16, 2011 | 55.92 | 56.73 | 55.75 | 56.35 | 274,241 | +0.37(+0.66%) |
Jun 15, 2011 | 56.12 | 56.73 | 55.94 | 55.98 | 439,263 | -0.75(-1.32%) |
Jun 14, 2011 | 56.39 | 57.31 | 56.25 | 56.73 | 366,637 | +0.83(+1.48%) |
Jun 13, 2011 | 55.78 | 56.26 | 55.46 | 55.90 | 289,865 | +0.24(+0.43%) |
Jun 10, 2011 | 56.03 | 56.30 | 55.27 | 55.66 | 459,694 | -0.68(-1.21%) |
Jun 09, 2011 | 56.64 | 56.64 | 56.14 | 56.34 | 439,369 | -0.22(-0.39%) |
Jun 08, 2011 | 56.43 | 57.32 | 56.42 | 56.56 | 372,270 | -0.17(-0.30%) |
Jun 07, 2011 | 56.63 | 57.30 | 56.31 | 56.73 | 453,697 | +0.54(+0.96%) |
Jun 06, 2011 | 56.35 | 56.80 | 55.84 | 56.19 | 504,172 | -0.24(-0.43%) |