Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 48.16 | 49.57 | 48.10 | 49.07 | 4,383,479 | +1.38(+2.89%) |
Aug 30, 2011 | 45.97 | 48.04 | 45.67 | 47.70 | 2,047,883 | +1.38(+2.97%) |
Aug 29, 2011 | 46.46 | 46.96 | 45.52 | 46.32 | 2,275,858 | +0.53(+1.15%) |
Aug 26, 2011 | 43.69 | 46.20 | 43.12 | 45.79 | 2,599,671 | +1.61(+3.66%) |
Aug 25, 2011 | 45.62 | 45.91 | 44.00 | 44.18 | 1,955,435 | -0.92(-2.04%) |
Aug 24, 2011 | 43.63 | 45.20 | 43.25 | 45.10 | 2,119,529 | +1.24(+2.83%) |
Aug 23, 2011 | 41.18 | 43.99 | 40.67 | 43.86 | 4,812,037 | +2.75(+6.70%) |
Aug 22, 2011 | 42.16 | 42.31 | 40.57 | 41.10 | 2,777,421 | +0.04(+0.09%) |
Aug 19, 2011 | 42.03 | 43.30 | 40.76 | 41.06 | 3,144,818 | -1.58(-3.71%) |
Aug 18, 2011 | 45.58 | 45.70 | 42.20 | 42.65 | 4,271,652 | -4.79(-10.10%) |
Aug 17, 2011 | 48.53 | 49.23 | 47.36 | 47.44 | 2,233,195 | -0.78(-1.62%) |
Aug 16, 2011 | 48.68 | 49.40 | 47.73 | 48.22 | 2,377,647 | -1.16(-2.36%) |
Aug 15, 2011 | 50.14 | 50.49 | 49.13 | 49.38 | 2,890,612 | -0.31(-0.62%) |
Aug 12, 2011 | 47.77 | 49.71 | 47.77 | 49.69 | 3,360,249 | +2.20(+4.64%) |
Aug 11, 2011 | 45.05 | 48.29 | 44.31 | 47.48 | 3,974,949 | +3.00(+6.73%) |
Aug 10, 2011 | 44.98 | 46.38 | 44.40 | 44.49 | 4,898,625 | -1.77(-3.83%) |
Aug 09, 2011 | 45.44 | 46.27 | 42.88 | 46.26 | 5,126,718 | +3.37(+7.85%) |
Aug 08, 2011 | 45.44 | 46.80 | 42.82 | 42.89 | 4,679,875 | -4.57(-9.62%) |
Aug 05, 2011 | 50.80 | 50.91 | 45.98 | 47.46 | 6,020,982 | -2.13(-4.29%) |
Aug 04, 2011 | 52.69 | 53.02 | 49.54 | 49.58 | 3,669,803 | -4.22(-7.84%) |
Aug 03, 2011 | 51.38 | 54.11 | 50.31 | 53.80 | 4,236,491 | +2.38(+4.62%) |
Aug 02, 2011 | 53.56 | 54.73 | 51.28 | 51.42 | 3,940,650 | -2.63(-4.86%) |
Aug 01, 2011 | 55.55 | 56.22 | 53.73 | 54.05 | 3,209,656 | -0.46(-0.85%) |
Jul 29, 2011 | 54.80 | 55.19 | 54.04 | 54.51 | 3,080,709 | -1.31(-2.34%) |
Jul 28, 2011 | 60.92 | 60.92 | 55.13 | 55.82 | 3,809,315 | -2.73(-4.66%) |
Jul 27, 2011 | 61.02 | 61.02 | 58.37 | 58.55 | 2,987,363 | -2.73(-4.45%) |
Jul 26, 2011 | 62.86 | 63.12 | 61.11 | 61.28 | 1,275,889 | -1.72(-2.73%) |
Jul 25, 2011 | 62.19 | 63.39 | 62.03 | 62.99 | 890,817 | -0.10(-0.16%) |
Jul 22, 2011 | 63.44 | 63.45 | 63.03 | 63.09 | 815,005 | -0.60(-0.94%) |
Jul 21, 2011 | 63.37 | 64.07 | 63.01 | 63.69 | 1,242,641 | +0.77(+1.22%) |
Jul 20, 2011 | 63.08 | 63.29 | 62.48 | 62.92 | 665,173 | -0.03(-0.05%) |
Jul 19, 2011 | 62.07 | 63.21 | 62.03 | 62.95 | 1,003,404 | +1.25(+2.03%) |
Jul 18, 2011 | 61.28 | 61.81 | 60.77 | 61.70 | 1,425,287 | +0.09(+0.15%) |
Jul 15, 2011 | 61.91 | 62.01 | 61.02 | 61.61 | 1,572,276 | +0.24(+0.38%) |
Jul 14, 2011 | 63.67 | 63.82 | 60.97 | 61.37 | 2,366,661 | -2.13(-3.35%) |
Jul 13, 2011 | 63.84 | 64.38 | 63.32 | 63.50 | 1,103,366 | -0.08(-0.13%) |
Jul 12, 2011 | 64.56 | 65.07 | 63.41 | 63.59 | 1,647,503 | -1.43(-2.20%) |
Jul 11, 2011 | 65.54 | 65.64 | 64.50 | 65.01 | 773,202 | -1.58(-2.37%) |
Jul 08, 2011 | 66.70 | 66.74 | 65.71 | 66.59 | 1,170,992 | -1.27(-1.87%) |
Jul 07, 2011 | 67.83 | 68.21 | 67.44 | 67.86 | 1,373,770 | +0.89(+1.33%) |
Jul 06, 2011 | 66.80 | 67.03 | 66.13 | 66.97 | 1,357,496 | -0.06(-0.09%) |
Jul 05, 2011 | 67.32 | 67.63 | 66.83 | 67.03 | 1,229,966 | -0.57(-0.84%) |
Jul 01, 2011 | 66.03 | 68.15 | 65.86 | 67.60 | 1,646,447 | +1.69(+2.57%) |
Jun 30, 2011 | 65.42 | 66.67 | 65.15 | 65.91 | 1,316,891 | +0.69(+1.06%) |
Jun 29, 2011 | 64.04 | 65.58 | 63.46 | 65.22 | 2,319,687 | +1.42(+2.23%) |
Jun 28, 2011 | 61.98 | 63.83 | 61.94 | 63.80 | 1,004,348 | +2.16(+3.50%) |
Jun 27, 2011 | 61.39 | 62.01 | 60.85 | 61.64 | 651,959 | +0.40(+0.64%) |
Jun 24, 2011 | 62.14 | 62.27 | 61.09 | 61.25 | 681,167 | -0.85(-1.37%) |
Jun 23, 2011 | 60.68 | 62.16 | 60.19 | 62.10 | 978,205 | +0.33(+0.53%) |
Jun 22, 2011 | 61.86 | 62.67 | 61.63 | 61.77 | 1,284,835 | -0.38(-0.61%) |
Jun 21, 2011 | 61.03 | 62.43 | 60.90 | 62.15 | 2,091,638 | +1.53(+2.53%) |
Jun 20, 2011 | 60.54 | 60.69 | 60.30 | 60.61 | 631,120 | +0.51(+0.85%) |
Jun 17, 2011 | 60.21 | 61.21 | 59.84 | 60.11 | 2,357,243 | +0.59(+1.00%) |
Jun 16, 2011 | 59.48 | 59.96 | 58.65 | 59.51 | 1,307,559 | +0.05(+0.08%) |
Jun 15, 2011 | 60.28 | 60.45 | 58.74 | 59.47 | 1,499,656 | -1.52(-2.49%) |
Jun 14, 2011 | 59.31 | 61.44 | 59.19 | 60.99 | 2,163,645 | +2.43(+4.15%) |
Jun 13, 2011 | 59.52 | 59.82 | 58.27 | 58.56 | 1,918,958 | -0.82(-1.38%) |
Jun 10, 2011 | 59.74 | 59.84 | 58.87 | 59.38 | 1,635,733 | -1.14(-1.88%) |
Jun 09, 2011 | 60.20 | 60.84 | 60.17 | 60.52 | 974,442 | +0.31(+0.52%) |
Jun 08, 2011 | 61.19 | 61.42 | 60.14 | 60.20 | 1,232,196 | -1.23(-2.00%) |
Jun 07, 2011 | 61.53 | 62.04 | 61.12 | 61.44 | 815,215 | +0.25(+0.41%) |
Jun 06, 2011 | 61.77 | 62.18 | 61.03 | 61.18 | 990,937 | -0.64(-1.03%) |