Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 54.85 | 55.37 | 54.01 | 54.59 | 269,367 | +0.15(+0.28%) |
Aug 30, 2011 | 53.53 | 54.80 | 53.02 | 54.44 | 278,864 | +0.52(+0.96%) |
Aug 29, 2011 | 52.42 | 53.98 | 52.32 | 53.92 | 145,409 | +1.99(+3.83%) |
Aug 26, 2011 | 50.66 | 52.13 | 49.66 | 51.93 | 126,088 | +0.96(+1.88%) |
Aug 25, 2011 | 52.46 | 52.99 | 50.70 | 50.97 | 117,869 | -1.12(-2.15%) |
Aug 24, 2011 | 50.86 | 52.28 | 50.50 | 52.09 | 141,527 | +1.35(+2.66%) |
Aug 23, 2011 | 48.66 | 50.74 | 48.16 | 50.74 | 219,741 | +2.39(+4.94%) |
Aug 22, 2011 | 48.65 | 49.20 | 47.92 | 48.35 | 188,793 | +0.81(+1.70%) |
Aug 19, 2011 | 46.78 | 49.12 | 46.75 | 47.54 | 221,516 | -0.32(-0.67%) |
Aug 18, 2011 | 49.80 | 49.80 | 47.38 | 47.86 | 220,396 | -3.40(-6.63%) |
Aug 17, 2011 | 50.47 | 51.68 | 50.16 | 51.26 | 198,395 | +0.73(+1.44%) |
Aug 16, 2011 | 50.60 | 51.27 | 50.20 | 50.53 | 162,901 | -0.70(-1.37%) |
Aug 15, 2011 | 50.88 | 51.54 | 50.65 | 51.23 | 188,171 | +0.74(+1.47%) |
Aug 12, 2011 | 49.88 | 51.01 | 48.69 | 50.49 | 180,170 | +1.18(+2.39%) |
Aug 11, 2011 | 47.26 | 50.07 | 46.87 | 49.31 | 395,663 | +2.05(+4.34%) |
Aug 10, 2011 | 49.08 | 49.25 | 47.10 | 47.26 | 343,895 | -2.99(-5.95%) |
Aug 09, 2011 | 50.52 | 50.32 | 45.96 | 50.25 | 539,077 | +2.17(+4.51%) |
Aug 08, 2011 | 50.52 | 52.00 | 48.06 | 48.08 | 439,572 | -3.94(-7.57%) |
Aug 05, 2011 | 52.19 | 53.04 | 51.28 | 52.02 | 482,903 | +0.32(+0.62%) |
Aug 04, 2011 | 52.14 | 52.71 | 51.58 | 51.70 | 373,609 | -1.29(-2.43%) |
Aug 03, 2011 | 52.08 | 53.36 | 51.61 | 52.99 | 215,141 | +0.99(+1.90%) |
Aug 02, 2011 | 53.25 | 54.55 | 51.89 | 52.00 | 269,921 | -1.67(-3.11%) |
Aug 01, 2011 | 54.68 | 54.76 | 52.80 | 53.67 | 235,967 | -0.56(-1.03%) |
Jul 29, 2011 | 52.00 | 55.00 | 51.88 | 54.23 | 350,478 | +1.86(+3.55%) |
Jul 28, 2011 | 51.55 | 53.81 | 50.51 | 52.37 | 299,027 | +3.05(+6.18%) |
Jul 27, 2011 | 50.50 | 50.63 | 49.12 | 49.32 | 212,621 | -1.53(-3.01%) |
Jul 26, 2011 | 51.32 | 51.42 | 50.72 | 50.85 | 96,957 | -0.47(-0.92%) |
Jul 25, 2011 | 51.27 | 51.82 | 51.15 | 51.32 | 100,196 | -0.56(-1.08%) |
Jul 22, 2011 | 51.76 | 51.91 | 51.69 | 51.88 | 154,808 | +0.02(+0.04%) |
Jul 21, 2011 | 51.00 | 51.98 | 50.86 | 51.86 | 141,010 | +1.10(+2.17%) |
Jul 20, 2011 | 50.50 | 51.04 | 50.41 | 50.76 | 141,669 | +0.58(+1.16%) |
Jul 19, 2011 | 49.09 | 50.32 | 49.09 | 50.18 | 146,939 | +1.46(+3.00%) |
Jul 18, 2011 | 49.38 | 49.38 | 48.53 | 48.72 | 204,604 | -0.73(-1.48%) |
Jul 15, 2011 | 49.51 | 49.83 | 48.83 | 49.45 | 232,640 | +0.24(+0.49%) |
Jul 14, 2011 | 50.33 | 50.33 | 48.86 | 49.21 | 199,368 | -0.90(-1.80%) |
Jul 13, 2011 | 50.00 | 50.50 | 49.69 | 50.11 | 167,949 | +0.47(+0.95%) |
Jul 12, 2011 | 49.51 | 49.93 | 49.21 | 49.64 | 238,105 | +0.25(+0.51%) |
Jul 11, 2011 | 48.63 | 50.00 | 48.63 | 49.39 | 224,819 | -1.13(-2.24%) |
Jul 08, 2011 | 50.73 | 51.00 | 50.46 | 50.52 | 210,402 | -0.89(-1.73%) |
Jul 07, 2011 | 51.34 | 51.68 | 50.81 | 51.41 | 97,913 | +0.60(+1.18%) |
Jul 06, 2011 | 50.57 | 50.82 | 50.49 | 50.81 | 103,566 | +0.07(+0.14%) |
Jul 05, 2011 | 50.89 | 50.89 | 50.37 | 50.74 | 129,114 | -0.23(-0.45%) |
Jul 01, 2011 | 50.50 | 51.19 | 50.43 | 50.97 | 112,346 | +0.61(+1.21%) |
Jun 30, 2011 | 50.04 | 50.45 | 49.80 | 50.36 | 186,527 | +0.41(+0.82%) |
Jun 29, 2011 | 49.55 | 50.10 | 48.98 | 49.95 | 169,070 | +0.61(+1.24%) |
Jun 28, 2011 | 48.94 | 49.34 | 48.57 | 49.34 | 173,669 | +0.58(+1.19%) |
Jun 27, 2011 | 47.85 | 48.92 | 47.68 | 48.76 | 173,615 | +0.96(+2.01%) |
Jun 24, 2011 | 48.01 | 48.30 | 47.68 | 47.80 | 130,237 | -0.16(-0.33%) |
Jun 23, 2011 | 47.94 | 48.12 | 47.30 | 47.96 | 222,426 | -0.68(-1.40%) |
Jun 22, 2011 | 48.63 | 49.39 | 48.57 | 48.64 | 135,794 | -0.30(-0.61%) |
Jun 21, 2011 | 48.22 | 49.04 | 48.22 | 48.94 | 225,934 | +1.15(+2.41%) |
Jun 20, 2011 | 47.84 | 47.90 | 47.57 | 47.79 | 121,936 | +0.42(+0.89%) |
Jun 17, 2011 | 47.59 | 48.09 | 47.07 | 47.37 | 243,407 | +0.12(+0.25%) |
Jun 16, 2011 | 47.05 | 47.63 | 46.79 | 47.25 | 195,537 | +0.24(+0.51%) |
Jun 15, 2011 | 46.64 | 47.32 | 46.30 | 47.01 | 334,181 | -0.11(-0.23%) |
Jun 14, 2011 | 45.04 | 47.20 | 44.82 | 47.12 | 493,800 | +2.72(+6.13%) |
Jun 13, 2011 | 44.55 | 44.60 | 44.04 | 44.40 | 322,479 | +0.04(+0.09%) |
Jun 10, 2011 | 43.87 | 44.73 | 43.82 | 44.36 | 394,632 | +0.25(+0.57%) |
Jun 09, 2011 | 44.59 | 44.59 | 43.93 | 44.11 | 476,506 | -0.35(-0.79%) |
Jun 08, 2011 | 45.45 | 46.00 | 44.10 | 44.46 | 437,248 | -1.26(-2.76%) |
Jun 07, 2011 | 47.14 | 47.35 | 45.66 | 45.72 | 391,360 | -1.04(-2.22%) |
Jun 06, 2011 | 46.81 | 47.20 | 46.63 | 46.76 | 169,022 | -0.12(-0.26%) |