Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 48.98 | 49.61 | 46.17 | 47.29 | 472,727 | -1.27(-2.62%) |
Aug 30, 2011 | 46.19 | 49.20 | 45.72 | 48.56 | 675,652 | +1.68(+3.58%) |
Aug 29, 2011 | 44.49 | 47.35 | 43.57 | 46.88 | 461,395 | +3.27(+7.50%) |
Aug 26, 2011 | 39.88 | 43.95 | 39.41 | 43.61 | 693,257 | +3.08(+7.60%) |
Aug 25, 2011 | 43.58 | 44.23 | 40.28 | 40.53 | 715,037 | -2.70(-6.25%) |
Aug 24, 2011 | 41.82 | 43.46 | 41.16 | 43.23 | 551,377 | +1.18(+2.81%) |
Aug 23, 2011 | 38.53 | 42.16 | 37.91 | 42.05 | 708,280 | +4.05(+10.66%) |
Aug 22, 2011 | 40.55 | 40.70 | 37.67 | 38.00 | 769,119 | -1.03(-2.64%) |
Aug 19, 2011 | 39.64 | 42.32 | 38.93 | 39.03 | 567,815 | -1.94(-4.74%) |
Aug 18, 2011 | 42.50 | 43.50 | 40.28 | 40.97 | 531,637 | -3.97(-8.83%) |
Aug 17, 2011 | 46.28 | 46.59 | 44.00 | 44.94 | 354,163 | -1.09(-2.37%) |
Aug 16, 2011 | 47.40 | 47.56 | 45.01 | 46.03 | 774,119 | -2.08(-4.32%) |
Aug 15, 2011 | 48.38 | 48.41 | 46.57 | 48.11 | 508,891 | +1.12(+2.38%) |
Aug 12, 2011 | 48.09 | 48.57 | 46.36 | 46.99 | 826,091 | -0.38(-0.80%) |
Aug 11, 2011 | 43.35 | 48.19 | 42.04 | 47.37 | 775,928 | +4.42(+10.29%) |
Aug 10, 2011 | 43.86 | 45.74 | 42.06 | 42.95 | 746,996 | -2.88(-6.28%) |
Aug 09, 2011 | 45.42 | 46.21 | 40.38 | 45.83 | 984,199 | +6.04(+15.18%) |
Aug 08, 2011 | 41.76 | 44.00 | 39.78 | 39.79 | 822,505 | -4.52(-10.20%) |
Aug 05, 2011 | 47.24 | 47.99 | 43.47 | 44.31 | 980,127 | -1.97(-4.26%) |
Aug 04, 2011 | 51.37 | 52.46 | 46.16 | 46.28 | 1,068,500 | -6.34(-12.05%) |
Aug 03, 2011 | 51.14 | 53.20 | 49.43 | 52.62 | 1,023,901 | +1.53(+2.99%) |
Aug 02, 2011 | 52.39 | 53.91 | 50.88 | 51.09 | 855,111 | -1.60(-3.04%) |
Aug 01, 2011 | 54.79 | 55.50 | 52.15 | 52.69 | 855,829 | -0.37(-0.70%) |
Jul 29, 2011 | 52.42 | 53.42 | 52.00 | 53.06 | 2,077,448 | -0.04(-0.08%) |
Jul 28, 2011 | 57.12 | 57.12 | 52.77 | 53.10 | 1,350,259 | -4.50(-7.81%) |
Jul 27, 2011 | 57.05 | 62.15 | 56.62 | 57.60 | 881,697 | -1.18(-2.01%) |
Jul 26, 2011 | 60.01 | 60.67 | 57.72 | 58.78 | 388,475 | -0.88(-1.48%) |
Jul 25, 2011 | 59.43 | 60.91 | 58.75 | 59.66 | 339,321 | -0.80(-1.32%) |
Jul 22, 2011 | 60.53 | 60.99 | 59.34 | 60.46 | 355,406 | -0.01(-0.02%) |
Jul 21, 2011 | 61.36 | 61.36 | 59.33 | 60.47 | 334,620 | -0.32(-0.53%) |
Jul 20, 2011 | 61.43 | 61.43 | 60.08 | 60.79 | 418,095 | -0.54(-0.88%) |
Jul 19, 2011 | 59.00 | 61.52 | 59.00 | 61.33 | 459,012 | +2.99(+5.13%) |
Jul 18, 2011 | 58.28 | 58.53 | 57.68 | 58.34 | 404,473 | -0.44(-0.75%) |
Jul 15, 2011 | 56.61 | 58.99 | 56.02 | 58.78 | 317,072 | +2.72(+4.85%) |
Jul 14, 2011 | 56.97 | 58.24 | 55.00 | 56.06 | 461,922 | -0.53(-0.94%) |
Jul 13, 2011 | 55.78 | 57.69 | 55.56 | 56.59 | 255,150 | +1.39(+2.52%) |
Jul 12, 2011 | 55.03 | 55.83 | 54.70 | 55.20 | 404,450 | -0.25(-0.45%) |
Jul 11, 2011 | 58.03 | 58.32 | 53.70 | 55.45 | 581,372 | -3.87(-6.52%) |
Jul 08, 2011 | 57.01 | 59.54 | 56.00 | 59.32 | 374,906 | +1.19(+2.05%) |
Jul 07, 2011 | 58.03 | 59.51 | 57.32 | 58.13 | 333,203 | +0.66(+1.15%) |
Jul 06, 2011 | 57.89 | 57.89 | 56.25 | 57.47 | 307,320 | -0.42(-0.73%) |
Jul 05, 2011 | 57.17 | 58.67 | 55.73 | 57.89 | 375,105 | +0.31(+0.54%) |
Jul 01, 2011 | 53.77 | 58.06 | 53.33 | 57.58 | 518,433 | +3.60(+6.67%) |
Jun 30, 2011 | 54.19 | 55.06 | 53.38 | 53.98 | 421,315 | +0.13(+0.24%) |
Jun 29, 2011 | 54.30 | 54.37 | 52.98 | 53.85 | 399,835 | -0.41(-0.76%) |
Jun 28, 2011 | 50.12 | 54.30 | 50.12 | 54.26 | 425,337 | +4.43(+8.89%) |
Jun 27, 2011 | 49.92 | 50.22 | 48.83 | 49.83 | 202,185 | -0.07(-0.14%) |
Jun 24, 2011 | 48.40 | 51.49 | 48.40 | 49.90 | 1,371,019 | +1.63(+3.38%) |
Jun 23, 2011 | 46.92 | 48.51 | 45.50 | 48.27 | 242,025 | +0.26(+0.54%) |
Jun 22, 2011 | 47.28 | 48.90 | 47.15 | 48.01 | 302,824 | +0.39(+0.82%) |
Jun 21, 2011 | 45.15 | 47.83 | 45.04 | 47.62 | 319,266 | +3.02(+6.77%) |
Jun 20, 2011 | 44.02 | 44.76 | 44.01 | 44.60 | 195,344 | -0.06(-0.13%) |
Jun 17, 2011 | 44.77 | 47.08 | 44.23 | 44.66 | 402,609 | +0.23(+0.52%) |
Jun 16, 2011 | 45.16 | 45.49 | 43.61 | 44.43 | 282,935 | -0.76(-1.68%) |
Jun 15, 2011 | 45.59 | 46.71 | 45.00 | 45.19 | 235,171 | -0.96(-2.08%) |
Jun 14, 2011 | 45.00 | 46.37 | 44.99 | 46.15 | 530,505 | +1.53(+3.43%) |
Jun 13, 2011 | 45.14 | 46.15 | 44.27 | 44.62 | 218,388 | -0.35(-0.78%) |
Jun 10, 2011 | 45.62 | 45.97 | 44.92 | 44.97 | 257,338 | -1.16(-2.51%) |
Jun 09, 2011 | 45.53 | 46.35 | 45.06 | 46.13 | 356,729 | +0.83(+1.83%) |
Jun 08, 2011 | 46.54 | 47.04 | 45.07 | 45.30 | 711,168 | -1.71(-3.64%) |
Jun 07, 2011 | 46.95 | 47.65 | 46.51 | 47.01 | 207,691 | +0.34(+0.73%) |
Jun 06, 2011 | 47.77 | 47.87 | 46.40 | 46.67 | 333,330 | -0.97(-2.04%) |