Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 48.76 | 49.82 | 48.47 | 49.28 | 5,569,576 | +0.93(+1.92%) |
Aug 30, 2011 | 47.58 | 48.65 | 47.02 | 48.35 | 6,202,875 | -0.31(-0.63%) |
Aug 29, 2011 | 47.09 | 48.69 | 47.00 | 48.65 | 4,197,745 | +2.40(+5.19%) |
Aug 26, 2011 | 44.86 | 46.50 | 44.41 | 46.25 | 4,222,670 | +0.91(+2.01%) |
Aug 25, 2011 | 47.00 | 47.18 | 45.09 | 45.34 | 4,133,143 | -1.33(-2.85%) |
Aug 24, 2011 | 45.66 | 46.73 | 45.24 | 46.67 | 3,914,699 | +0.68(+1.48%) |
Aug 23, 2011 | 45.05 | 46.03 | 44.26 | 45.99 | 6,888,735 | +1.22(+2.73%) |
Aug 22, 2011 | 46.54 | 46.71 | 44.63 | 44.77 | 5,565,366 | -0.32(-0.70%) |
Aug 19, 2011 | 45.20 | 46.99 | 44.84 | 45.08 | 5,986,002 | -1.09(-2.36%) |
Aug 18, 2011 | 47.39 | 47.39 | 45.26 | 46.17 | 7,466,728 | -3.28(-6.63%) |
Aug 17, 2011 | 49.84 | 50.59 | 49.07 | 49.45 | 3,944,762 | +0.29(+0.59%) |
Aug 16, 2011 | 49.43 | 50.33 | 48.68 | 49.16 | 6,191,227 | -0.84(-1.68%) |
Aug 15, 2011 | 47.49 | 50.02 | 47.47 | 50.00 | 5,683,511 | +2.63(+5.56%) |
Aug 12, 2011 | 47.73 | 48.00 | 46.71 | 47.37 | 6,630,711 | +0.27(+0.56%) |
Aug 11, 2011 | 45.26 | 48.00 | 44.62 | 47.10 | 15,204,434 | +2.22(+4.94%) |
Aug 10, 2011 | 45.61 | 46.43 | 44.71 | 44.88 | 11,123,190 | -1.64(-3.52%) |
Aug 09, 2011 | 47.80 | 46.66 | 43.70 | 46.52 | 8,581,705 | +2.05(+4.61%) |
Aug 08, 2011 | 47.80 | 48.37 | 44.12 | 44.47 | 9,450,013 | -5.24(-10.54%) |
Aug 05, 2011 | 51.73 | 52.22 | 47.84 | 49.71 | 10,070,099 | -1.20(-2.35%) |
Aug 04, 2011 | 53.29 | 53.29 | 50.54 | 50.90 | 8,239,913 | -3.19(-5.89%) |
Aug 03, 2011 | 54.81 | 55.08 | 52.87 | 54.09 | 7,023,819 | -0.73(-1.33%) |
Aug 02, 2011 | 56.45 | 57.22 | 54.76 | 54.82 | 5,848,039 | -2.01(-3.54%) |
Aug 01, 2011 | 58.14 | 58.15 | 56.22 | 56.83 | 4,279,342 | -0.10(-0.17%) |
Jul 29, 2011 | 57.26 | 57.79 | 56.77 | 56.93 | 6,186,183 | -1.57(-2.68%) |
Jul 28, 2011 | 57.43 | 59.48 | 57.32 | 58.50 | 6,804,000 | +0.14(+0.24%) |
Jul 27, 2011 | 58.71 | 59.97 | 57.98 | 58.36 | 10,344,648 | -2.33(-3.84%) |
Jul 26, 2011 | 61.71 | 62.06 | 60.56 | 60.69 | 3,874,334 | -0.88(-1.43%) |
Jul 25, 2011 | 60.83 | 62.17 | 60.65 | 61.57 | 2,745,893 | -0.18(-0.30%) |
Jul 22, 2011 | 61.69 | 62.00 | 61.18 | 61.76 | 2,455,157 | +0.19(+0.31%) |
Jul 21, 2011 | 60.69 | 61.76 | 60.66 | 61.57 | 2,959,734 | +1.10(+1.83%) |
Jul 20, 2011 | 61.91 | 61.91 | 60.41 | 60.46 | 3,167,098 | -1.09(-1.77%) |
Jul 19, 2011 | 60.78 | 62.07 | 60.75 | 61.55 | 3,681,313 | +1.35(+2.25%) |
Jul 18, 2011 | 59.95 | 60.60 | 59.62 | 60.20 | 4,274,344 | -0.37(-0.60%) |
Jul 15, 2011 | 58.23 | 60.61 | 58.15 | 60.56 | 7,315,818 | +2.73(+4.72%) |
Jul 14, 2011 | 59.37 | 59.49 | 57.76 | 57.83 | 6,758,535 | -0.95(-1.62%) |
Jul 13, 2011 | 59.71 | 60.24 | 57.70 | 58.78 | 10,140,452 | -0.49(-0.83%) |
Jul 12, 2011 | 59.54 | 60.13 | 58.89 | 59.27 | 4,369,761 | -0.53(-0.89%) |
Jul 11, 2011 | 60.97 | 61.13 | 59.54 | 59.80 | 3,656,259 | -2.21(-3.56%) |
Jul 08, 2011 | 61.26 | 62.04 | 61.12 | 62.01 | 3,549,084 | -0.81(-1.28%) |
Jul 07, 2011 | 63.00 | 63.48 | 62.55 | 62.82 | 3,329,213 | +1.03(+1.67%) |
Jul 06, 2011 | 62.59 | 62.61 | 61.36 | 61.79 | 3,978,589 | -1.14(-1.81%) |
Jul 05, 2011 | 62.53 | 64.04 | 62.46 | 62.93 | 3,503,811 | +0.30(+0.48%) |
Jul 01, 2011 | 62.09 | 62.77 | 61.14 | 62.63 | 4,328,174 | +0.55(+0.88%) |
Jun 30, 2011 | 61.47 | 62.40 | 61.06 | 62.08 | 5,907,150 | +1.48(+2.44%) |
Jun 29, 2011 | 59.53 | 60.90 | 59.23 | 60.60 | 4,907,503 | +1.25(+2.11%) |
Jun 28, 2011 | 57.89 | 59.42 | 57.89 | 59.35 | 3,594,314 | +1.89(+3.30%) |
Jun 27, 2011 | 57.11 | 57.75 | 56.77 | 57.45 | 3,348,604 | +0.12(+0.22%) |
Jun 24, 2011 | 57.84 | 58.25 | 57.25 | 57.33 | 3,633,716 | -0.45(-0.78%) |
Jun 23, 2011 | 58.10 | 58.10 | 56.72 | 57.78 | 5,623,025 | -1.53(-2.58%) |
Jun 22, 2011 | 58.91 | 60.52 | 58.57 | 59.31 | 4,207,158 | -0.09(-0.15%) |
Jun 21, 2011 | 57.69 | 59.83 | 57.41 | 59.40 | 4,839,594 | +2.33(+4.07%) |
Jun 20, 2011 | 56.62 | 57.39 | 56.62 | 57.07 | 6,246,274 | -0.46(-0.79%) |
Jun 17, 2011 | 59.09 | 59.29 | 57.31 | 57.53 | 6,594,086 | -0.86(-1.46%) |
Jun 16, 2011 | 59.22 | 59.42 | 57.63 | 58.38 | 5,743,356 | -0.56(-0.94%) |
Jun 15, 2011 | 59.95 | 60.26 | 58.35 | 58.94 | 5,927,431 | -1.98(-3.24%) |
Jun 14, 2011 | 60.25 | 61.32 | 60.09 | 60.92 | 2,887,808 | +1.54(+2.59%) |
Jun 13, 2011 | 60.59 | 60.92 | 58.62 | 59.38 | 3,845,565 | -1.03(-1.70%) |
Jun 10, 2011 | 61.70 | 61.70 | 60.33 | 60.41 | 4,258,433 | -1.87(-3.01%) |
Jun 09, 2011 | 61.56 | 62.67 | 61.34 | 62.28 | 3,250,839 | +1.11(+1.82%) |
Jun 08, 2011 | 61.79 | 62.96 | 60.95 | 61.17 | 4,996,550 | -0.63(-1.02%) |
Jun 07, 2011 | 62.94 | 63.39 | 61.70 | 61.80 | 5,026,343 | +0.12(+0.20%) |
Jun 06, 2011 | 63.71 | 63.97 | 61.48 | 61.68 | 3,930,694 | -2.15(-3.36%) |