Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 60.51 | 60.67 | 59.30 | 59.92 | 193,533 | -0.17(-0.28%) |
Aug 30, 2011 | 61.41 | 62.04 | 59.62 | 60.09 | 228,873 | -1.44(-2.34%) |
Aug 29, 2011 | 61.49 | 62.16 | 61.38 | 61.53 | 94,321 | -2.11(-3.32%) |
Aug 26, 2011 | 64.78 | 66.24 | 63.50 | 63.64 | 120,391 | -0.59(-0.92%) |
Aug 25, 2011 | 62.88 | 66.27 | 62.49 | 64.23 | 375,302 | +0.30(+0.47%) |
Aug 24, 2011 | 63.47 | 64.41 | 62.46 | 63.93 | 183,778 | +0.99(+1.57%) |
Aug 23, 2011 | 64.47 | 65.79 | 62.67 | 62.94 | 221,342 | -2.03(-3.12%) |
Aug 22, 2011 | 64.93 | 67.34 | 64.41 | 64.97 | 251,396 | -1.62(-2.43%) |
Aug 19, 2011 | 68.46 | 68.48 | 65.55 | 66.59 | 395,246 | -1.08(-1.60%) |
Aug 18, 2011 | 64.11 | 68.15 | 63.95 | 67.67 | 277,468 | +6.33(+10.32%) |
Aug 17, 2011 | 60.28 | 61.65 | 59.57 | 61.34 | 281,435 | -0.51(-0.82%) |
Aug 16, 2011 | 62.22 | 62.91 | 60.83 | 61.85 | 224,479 | +1.10(+1.81%) |
Aug 15, 2011 | 62.33 | 62.40 | 60.56 | 60.75 | 138,628 | -2.82(-4.44%) |
Aug 12, 2011 | 61.79 | 63.76 | 61.27 | 63.57 | 304,308 | +0.25(+0.39%) |
Aug 11, 2011 | 66.35 | 67.16 | 62.80 | 63.32 | 582,038 | -4.17(-6.18%) |
Aug 10, 2011 | 68.51 | 69.59 | 65.82 | 67.49 | 479,280 | -0.45(-0.66%) |
Aug 09, 2011 | 62.81 | 71.65 | 66.09 | 67.94 | 643,208 | -0.41(-0.60%) |
Aug 08, 2011 | 65.43 | 68.93 | 64.28 | 68.35 | 539,784 | +6.89(+11.21%) |
Aug 05, 2011 | 61.37 | 64.40 | 60.53 | 61.46 | 821,732 | -0.82(-1.32%) |
Aug 04, 2011 | 56.94 | 62.53 | 56.87 | 62.28 | 683,919 | +6.07(+10.80%) |
Aug 03, 2011 | 54.64 | 56.97 | 54.53 | 56.21 | 235,969 | +1.44(+2.63%) |
Aug 02, 2011 | 53.53 | 54.84 | 52.20 | 54.77 | 479,187 | +2.29(+4.36%) |
Aug 01, 2011 | 49.15 | 54.50 | 48.97 | 52.48 | 477,133 | +0.64(+1.23%) |
Jul 29, 2011 | 52.26 | 52.50 | 51.42 | 51.84 | 363,988 | +1.29(+2.56%) |
Jul 28, 2011 | 50.16 | 50.88 | 49.65 | 50.55 | 210,988 | +0.21(+0.42%) |
Jul 27, 2011 | 49.04 | 50.45 | 48.91 | 50.34 | 457,488 | +2.30(+4.79%) |
Jul 26, 2011 | 48.75 | 49.89 | 46.81 | 48.04 | 441,397 | -0.33(-0.68%) |
Jul 25, 2011 | 48.87 | 49.00 | 47.72 | 48.37 | 302,106 | +0.67(+1.40%) |
Jul 22, 2011 | 47.83 | 47.87 | 47.28 | 47.70 | 366,160 | -0.61(-1.26%) |
Jul 21, 2011 | 48.63 | 48.98 | 47.31 | 48.31 | 566,788 | -0.85(-1.73%) |
Jul 20, 2011 | 48.86 | 50.77 | 48.57 | 49.16 | 375,901 | -0.45(-0.91%) |
Jul 19, 2011 | 49.87 | 49.99 | 48.60 | 49.61 | 647,881 | -1.89(-3.67%) |
Jul 18, 2011 | 51.13 | 52.80 | 51.10 | 51.50 | 1,663,673 | +1.51(+3.02%) |
Jul 15, 2011 | 50.88 | 50.88 | 49.54 | 49.99 | 499,931 | -1.69(-3.27%) |
Jul 14, 2011 | 48.47 | 52.90 | 48.27 | 51.68 | 803,428 | +2.36(+4.79%) |
Jul 13, 2011 | 50.30 | 50.78 | 47.95 | 49.32 | 831,752 | -1.17(-2.32%) |
Jul 12, 2011 | 52.70 | 53.16 | 49.75 | 50.49 | 656,274 | -1.85(-3.53%) |
Jul 11, 2011 | 52.33 | 53.27 | 51.40 | 52.34 | 291,277 | +1.39(+2.73%) |
Jul 08, 2011 | 50.31 | 51.67 | 50.10 | 50.95 | 397,106 | +2.31(+4.75%) |
Jul 07, 2011 | 48.67 | 49.08 | 47.61 | 48.64 | 475,113 | -2.01(-3.97%) |
Jul 06, 2011 | 50.46 | 51.20 | 49.99 | 50.65 | 442,438 | +0.20(+0.40%) |
Jul 05, 2011 | 51.17 | 51.35 | 49.71 | 50.45 | 633,601 | -2.22(-4.21%) |
Jul 01, 2011 | 53.29 | 54.05 | 52.00 | 52.67 | 709,925 | +0.26(+0.50%) |
Jun 30, 2011 | 52.40 | 53.25 | 51.60 | 52.41 | 503,015 | +0.03(+0.06%) |
Jun 29, 2011 | 54.05 | 54.12 | 51.61 | 52.38 | 912,521 | -1.77(-3.27%) |
Jun 28, 2011 | 55.42 | 55.80 | 54.10 | 54.15 | 411,102 | -1.81(-3.23%) |
Jun 27, 2011 | 56.67 | 57.03 | 55.60 | 55.96 | 577,707 | +0.40(+0.72%) |
Jun 24, 2011 | 55.81 | 56.80 | 55.39 | 55.56 | 488,553 | +0.41(+0.74%) |
Jun 23, 2011 | 55.68 | 56.94 | 54.90 | 55.15 | 1,580,331 | +2.45(+4.65%) |
Jun 22, 2011 | 52.95 | 53.10 | 51.70 | 52.70 | 1,359,153 | -0.72(-1.35%) |
Jun 21, 2011 | 53.04 | 54.12 | 52.43 | 53.42 | 952,696 | -0.12(-0.22%) |
Jun 20, 2011 | 53.83 | 53.86 | 53.30 | 53.54 | 311,113 | -0.21(-0.39%) |
Jun 17, 2011 | 53.50 | 54.67 | 52.88 | 53.75 | 413,582 | +1.78(+3.43%) |
Jun 16, 2011 | 51.84 | 52.44 | 51.60 | 51.97 | 664,709 | +0.31(+0.60%) |
Jun 15, 2011 | 48.59 | 52.74 | 47.63 | 51.66 | 1,012,185 | +3.41(+7.07%) |
Jun 14, 2011 | 49.85 | 49.85 | 48.05 | 48.25 | 261,975 | -1.89(-3.77%) |
Jun 13, 2011 | 49.08 | 50.82 | 48.36 | 50.14 | 609,315 | +1.80(+3.72%) |
Jun 10, 2011 | 47.23 | 48.68 | 47.20 | 48.34 | 413,237 | +2.26(+4.90%) |
Jun 09, 2011 | 46.29 | 46.77 | 45.39 | 46.08 | 720,994 | -0.56(-1.20%) |
Jun 08, 2011 | 47.69 | 47.71 | 45.88 | 46.64 | 1,198,668 | -1.70(-3.52%) |
Jun 07, 2011 | 48.54 | 49.39 | 47.76 | 48.34 | 371,534 | -0.12(-0.25%) |
Jun 06, 2011 | 47.61 | 48.69 | 47.50 | 48.46 | 355,941 | +1.39(+2.95%) |