Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 53.75 | 54.11 | 53.20 | 53.44 | 19,120 | +0.00(+0.00%) |
Aug 30, 2011 | 52.87 | 53.58 | 52.65 | 53.44 | 31,796 | +0.29(+0.54%) |
Aug 29, 2011 | 52.14 | 53.15 | 52.14 | 53.15 | 8,328 | +1.63(+3.16%) |
Aug 26, 2011 | 50.11 | 51.61 | 49.78 | 51.52 | 9,574 | +1.23(+2.45%) |
Aug 25, 2011 | 51.16 | 51.36 | 50.29 | 50.29 | 19,474 | -0.84(-1.64%) |
Aug 24, 2011 | 50.64 | 51.19 | 50.30 | 51.13 | 42,519 | +0.39(+0.76%) |
Aug 23, 2011 | 49.07 | 50.74 | 49.07 | 50.74 | 32,880 | +2.07(+4.26%) |
Aug 22, 2011 | 49.50 | 49.50 | 48.51 | 48.67 | 55,645 | +0.28(+0.57%) |
Aug 19, 2011 | 48.95 | 50.04 | 48.38 | 48.39 | 44,095 | -1.33(-2.68%) |
Aug 18, 2011 | 51.15 | 51.15 | 49.26 | 49.73 | 58,765 | -2.89(-5.49%) |
Aug 17, 2011 | 53.21 | 53.42 | 52.31 | 52.62 | 24,618 | -0.52(-0.98%) |
Aug 16, 2011 | 53.35 | 53.58 | 52.65 | 53.14 | 19,034 | -0.63(-1.17%) |
Aug 15, 2011 | 53.12 | 53.80 | 53.12 | 53.77 | 24,580 | +0.95(+1.79%) |
Aug 12, 2011 | 52.88 | 53.15 | 52.28 | 52.82 | 41,633 | +0.42(+0.81%) |
Aug 11, 2011 | 50.81 | 52.97 | 50.80 | 52.40 | 44,674 | +2.13(+4.23%) |
Aug 10, 2011 | 51.14 | 51.89 | 50.22 | 50.27 | 44,561 | -1.92(-3.69%) |
Aug 09, 2011 | 52.74 | 52.19 | 49.18 | 52.19 | 76,704 | +2.14(+4.27%) |
Aug 08, 2011 | 51.42 | 52.30 | 50.06 | 50.06 | 153,615 | -3.15(-5.92%) |
Aug 05, 2011 | 53.93 | 54.16 | 51.54 | 53.21 | 88,011 | -0.37(-0.69%) |
Aug 04, 2011 | 55.39 | 55.48 | 53.58 | 53.58 | 122,363 | -2.63(-4.68%) |
Aug 03, 2011 | 55.56 | 56.25 | 54.74 | 56.21 | 215,018 | +0.75(+1.34%) |
Aug 02, 2011 | 56.58 | 56.92 | 55.46 | 55.46 | 52,431 | -1.34(-2.37%) |
Aug 01, 2011 | 57.77 | 57.87 | 56.13 | 56.81 | 108,337 | -0.28(-0.48%) |
Jul 29, 2011 | 56.99 | 57.71 | 56.65 | 57.08 | 26,835 | -0.43(-0.75%) |
Jul 28, 2011 | 57.45 | 58.19 | 57.28 | 57.52 | 33,284 | +0.03(+0.05%) |
Jul 27, 2011 | 58.75 | 58.75 | 57.38 | 57.49 | 26,119 | -1.68(-2.83%) |
Jul 26, 2011 | 59.02 | 59.42 | 58.89 | 59.16 | 58,864 | +0.18(+0.31%) |
Jul 25, 2011 | 58.64 | 59.26 | 58.55 | 58.98 | 22,418 | -0.19(-0.33%) |
Jul 22, 2011 | 59.01 | 59.28 | 59.01 | 59.17 | 59,238 | +0.65(+1.12%) |
Jul 21, 2011 | 58.29 | 58.76 | 57.83 | 58.52 | 33,895 | +0.23(+0.39%) |
Jul 20, 2011 | 58.94 | 58.94 | 58.20 | 58.29 | 46,629 | -0.37(-0.63%) |
Jul 19, 2011 | 57.64 | 58.70 | 57.64 | 58.66 | 13,551 | +1.58(+2.77%) |
Jul 18, 2011 | 57.14 | 57.42 | 56.63 | 57.07 | 32,135 | -0.38(-0.66%) |
Jul 15, 2011 | 57.31 | 57.46 | 57.01 | 57.45 | 9,796 | +0.72(+1.27%) |
Jul 14, 2011 | 57.62 | 57.86 | 56.64 | 56.73 | 31,178 | -0.64(-1.11%) |
Jul 13, 2011 | 57.53 | 58.02 | 57.25 | 57.37 | 35,456 | +0.17(+0.29%) |
Jul 12, 2011 | 57.75 | 57.75 | 57.20 | 57.20 | 99,237 | -0.67(-1.16%) |
Jul 11, 2011 | 58.27 | 58.56 | 57.68 | 57.87 | 43,763 | -1.13(-1.92%) |
Jul 08, 2011 | 58.82 | 59.01 | 58.41 | 59.01 | 98,183 | -0.29(-0.48%) |
Jul 07, 2011 | 58.87 | 59.44 | 58.87 | 59.29 | 15,731 | +0.81(+1.39%) |
Jul 06, 2011 | 58.29 | 58.48 | 58.17 | 58.48 | 44,897 | +0.27(+0.46%) |
Jul 05, 2011 | 58.06 | 58.24 | 57.91 | 58.21 | 10,370 | +0.10(+0.17%) |
Jul 01, 2011 | 57.14 | 58.11 | 57.01 | 58.11 | 24,067 | +0.99(+1.73%) |
Jun 30, 2011 | 56.54 | 57.17 | 56.54 | 57.13 | 15,313 | +0.80(+1.42%) |
Jun 29, 2011 | 56.15 | 56.35 | 55.78 | 56.33 | 37,664 | +0.58(+1.04%) |
Jun 28, 2011 | 55.38 | 55.89 | 55.38 | 55.75 | 20,364 | +0.54(+0.98%) |
Jun 27, 2011 | 54.38 | 55.41 | 54.38 | 55.20 | 13,350 | +0.84(+1.54%) |
Jun 24, 2011 | 55.18 | 55.18 | 54.32 | 54.37 | 15,853 | -0.99(-1.80%) |
Jun 23, 2011 | 54.34 | 55.36 | 54.10 | 55.36 | 57,369 | +0.54(+0.98%) |
Jun 22, 2011 | 54.99 | 55.27 | 54.81 | 54.82 | 53,064 | -0.40(-0.73%) |
Jun 21, 2011 | 54.31 | 55.28 | 54.15 | 55.23 | 12,650 | +1.18(+2.19%) |
Jun 20, 2011 | 54.07 | 54.15 | 53.97 | 54.04 | 47,529 | +0.20(+0.38%) |
Jun 17, 2011 | 54.49 | 54.49 | 53.78 | 53.84 | 28,626 | -0.21(-0.39%) |
Jun 16, 2011 | 54.31 | 54.50 | 53.60 | 54.05 | 97,339 | -0.29(-0.54%) |
Jun 15, 2011 | 54.96 | 55.19 | 54.19 | 54.34 | 81,518 | -0.97(-1.76%) |
Jun 14, 2011 | 55.13 | 55.55 | 55.13 | 55.32 | 28,852 | +0.69(+1.26%) |
Jun 13, 2011 | 54.84 | 54.91 | 54.58 | 54.63 | 18,502 | -0.11(-0.20%) |
Jun 10, 2011 | 55.31 | 55.40 | 54.69 | 54.74 | 18,144 | -0.85(-1.52%) |
Jun 09, 2011 | 55.46 | 55.74 | 55.38 | 55.59 | 33,144 | +0.15(+0.27%) |
Jun 08, 2011 | 55.84 | 55.84 | 55.35 | 55.44 | 22,447 | -0.56(-1.00%) |
Jun 07, 2011 | 56.13 | 56.43 | 55.97 | 56.00 | 228,395 | -0.09(-0.16%) |
Jun 06, 2011 | 56.43 | 56.63 | 56.05 | 56.09 | 25,724 | -0.46(-0.81%) |