Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 50.39 | 50.50 | 50.11 | 50.20 | 86,473 | -0.20(-0.40%) |
Aug 30, 2011 | 49.99 | 50.60 | 49.75 | 50.40 | 151,016 | +0.03(+0.06%) |
Aug 29, 2011 | 50.51 | 50.69 | 50.04 | 50.37 | 236,757 | +0.30(+0.60%) |
Aug 26, 2011 | 48.79 | 50.22 | 48.50 | 50.07 | 371,705 | +1.27(+2.60%) |
Aug 25, 2011 | 48.50 | 48.96 | 48.38 | 48.80 | 184,701 | +0.02(+0.04%) |
Aug 24, 2011 | 49.03 | 49.19 | 48.55 | 48.78 | 118,063 | -0.42(-0.85%) |
Aug 23, 2011 | 48.55 | 49.24 | 48.15 | 49.20 | 202,544 | +0.65(+1.34%) |
Aug 22, 2011 | 48.57 | 48.59 | 48.13 | 48.55 | 82,680 | +0.72(+1.51%) |
Aug 19, 2011 | 47.21 | 48.09 | 47.21 | 47.83 | 131,589 | +0.68(+1.44%) |
Aug 18, 2011 | 47.48 | 47.56 | 47.00 | 47.15 | 119,555 | -0.89(-1.85%) |
Aug 17, 2011 | 48.20 | 48.39 | 47.79 | 48.04 | 115,842 | -0.05(-0.10%) |
Aug 16, 2011 | 47.49 | 48.10 | 47.19 | 48.09 | 99,513 | +0.28(+0.59%) |
Aug 15, 2011 | 47.30 | 47.90 | 47.30 | 47.81 | 86,842 | +0.54(+1.15%) |
Aug 12, 2011 | 47.59 | 47.66 | 46.89 | 47.27 | 103,208 | -0.01(-0.03%) |
Aug 11, 2011 | 46.96 | 47.70 | 46.68 | 47.28 | 199,686 | +1.79(+3.93%) |
Aug 10, 2011 | 45.90 | 46.12 | 45.25 | 45.49 | 63,604 | -0.53(-1.15%) |
Aug 09, 2011 | 46.06 | 46.20 | 45.25 | 46.02 | 77,929 | +0.88(+1.95%) |
Aug 08, 2011 | 45.77 | 46.00 | 45.05 | 45.14 | 114,068 | -1.71(-3.65%) |
Aug 05, 2011 | 46.09 | 47.13 | 45.74 | 46.85 | 90,829 | +0.33(+0.71%) |
Aug 04, 2011 | 46.75 | 47.00 | 45.90 | 46.52 | 151,446 | -0.75(-1.59%) |
Aug 03, 2011 | 47.60 | 47.60 | 46.85 | 47.27 | 164,769 | -0.24(-0.51%) |
Aug 02, 2011 | 45.87 | 47.65 | 45.70 | 47.51 | 187,329 | +1.30(+2.81%) |
Aug 01, 2011 | 45.35 | 46.21 | 45.24 | 46.21 | 118,320 | +1.45(+3.24%) |
Jul 29, 2011 | 45.51 | 45.54 | 44.73 | 44.76 | 95,315 | -1.23(-2.67%) |
Jul 28, 2011 | 46.00 | 46.25 | 45.73 | 45.99 | 91,878 | -0.14(-0.31%) |
Jul 27, 2011 | 45.39 | 46.34 | 45.25 | 46.13 | 122,885 | +0.38(+0.84%) |
Jul 26, 2011 | 45.21 | 45.90 | 45.03 | 45.75 | 102,396 | +0.72(+1.60%) |
Jul 25, 2011 | 45.18 | 45.20 | 44.47 | 45.03 | 85,732 | -0.51(-1.12%) |
Jul 22, 2011 | 45.27 | 45.66 | 45.20 | 45.54 | 71,711 | +0.77(+1.72%) |
Jul 21, 2011 | 44.82 | 45.00 | 44.31 | 44.77 | 172,808 | -0.41(-0.91%) |
Jul 20, 2011 | 45.73 | 46.00 | 44.88 | 45.18 | 127,592 | -0.58(-1.27%) |
Jul 19, 2011 | 46.49 | 46.75 | 45.55 | 45.76 | 171,136 | +0.53(+1.17%) |
Jul 18, 2011 | 44.97 | 45.35 | 44.40 | 45.23 | 134,423 | -0.49(-1.06%) |
Jul 15, 2011 | 45.55 | 46.35 | 45.07 | 45.72 | 146,505 | +0.11(+0.23%) |
Jul 14, 2011 | 45.97 | 45.97 | 44.66 | 45.61 | 260,776 | -0.21(-0.46%) |
Jul 13, 2011 | 45.04 | 46.17 | 44.96 | 45.82 | 255,313 | +1.38(+3.11%) |
Jul 12, 2011 | 42.73 | 44.65 | 42.53 | 44.44 | 219,038 | +1.47(+3.42%) |
Jul 11, 2011 | 42.75 | 43.16 | 42.51 | 42.97 | 145,670 | -0.17(-0.39%) |
Jul 08, 2011 | 42.23 | 43.30 | 42.18 | 43.14 | 130,521 | +1.09(+2.59%) |
Jul 07, 2011 | 42.43 | 42.58 | 42.00 | 42.05 | 141,000 | +0.31(+0.74%) |
Jul 06, 2011 | 41.83 | 42.25 | 41.55 | 41.74 | 90,978 | -0.30(-0.71%) |
Jul 05, 2011 | 41.60 | 42.15 | 41.28 | 42.04 | 252,225 | +0.90(+2.19%) |
Jul 01, 2011 | 40.18 | 41.57 | 39.69 | 41.14 | 456,727 | +0.64(+1.58%) |
Jun 30, 2011 | 42.46 | 42.46 | 40.05 | 40.50 | 658,043 | -3.87(-8.72%) |
Jun 29, 2011 | 45.19 | 45.45 | 43.85 | 44.37 | 184,972 | +0.20(+0.45%) |
Jun 28, 2011 | 43.02 | 44.32 | 42.86 | 44.17 | 116,838 | +1.96(+4.64%) |
Jun 27, 2011 | 43.80 | 43.80 | 42.08 | 42.21 | 145,426 | -0.59(-1.38%) |
Jun 24, 2011 | 43.72 | 44.40 | 42.65 | 42.80 | 81,010 | -0.97(-2.22%) |
Jun 23, 2011 | 43.04 | 44.05 | 42.00 | 43.77 | 307,634 | -0.01(-0.03%) |
Jun 22, 2011 | 45.69 | 45.81 | 43.71 | 43.78 | 205,588 | -2.17(-4.71%) |
Jun 21, 2011 | 45.77 | 46.02 | 45.47 | 45.95 | 149,685 | +1.26(+2.82%) |
Jun 20, 2011 | 44.78 | 44.81 | 44.44 | 44.69 | 145,274 | +0.15(+0.34%) |
Jun 17, 2011 | 44.59 | 44.98 | 43.85 | 44.54 | 199,286 | +0.68(+1.55%) |
Jun 16, 2011 | 44.53 | 45.27 | 43.83 | 43.86 | 309,005 | -1.21(-2.68%) |
Jun 15, 2011 | 46.28 | 46.52 | 44.65 | 45.07 | 298,682 | -1.47(-3.16%) |
Jun 14, 2011 | 48.30 | 48.30 | 45.83 | 46.54 | 286,553 | -1.03(-2.17%) |
Jun 13, 2011 | 47.96 | 47.96 | 47.20 | 47.57 | 157,686 | -0.35(-0.73%) |
Jun 10, 2011 | 47.99 | 48.20 | 47.48 | 47.92 | 273,433 | -0.31(-0.64%) |
Jun 09, 2011 | 47.61 | 48.40 | 47.58 | 48.23 | 309,961 | +1.58(+3.39%) |
Jun 08, 2011 | 45.69 | 46.75 | 45.66 | 46.65 | 142,393 | +0.88(+1.92%) |
Jun 07, 2011 | 45.28 | 45.77 | 45.23 | 45.77 | 51,039 | +0.76(+1.68%) |
Jun 06, 2011 | 46.00 | 46.00 | 44.98 | 45.02 | 163,261 | -1.18(-2.55%) |