Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 55.50 | 55.50 | 54.63 | 54.63 | 7,938 | -0.60(-1.09%) |
Aug 30, 2011 | 55.10 | 55.30 | 55.10 | 55.23 | 6,585 | +0.78(+1.44%) |
Aug 29, 2011 | 54.33 | 54.58 | 54.30 | 54.45 | 8,687 | -0.64(-1.16%) |
Aug 26, 2011 | 55.35 | 55.64 | 55.03 | 55.09 | 7,773 | +0.41(+0.75%) |
Aug 25, 2011 | 54.34 | 54.94 | 54.32 | 54.68 | 11,204 | +0.47(+0.86%) |
Aug 24, 2011 | 55.15 | 55.15 | 54.17 | 54.21 | 82,815 | -1.10(-1.99%) |
Aug 23, 2011 | 55.50 | 55.89 | 55.26 | 55.31 | 28,701 | -0.39(-0.70%) |
Aug 22, 2011 | 55.21 | 55.72 | 55.21 | 55.70 | 39,161 | -0.16(-0.29%) |
Aug 19, 2011 | 55.93 | 55.93 | 55.52 | 55.86 | 67,758 | -0.09(-0.15%) |
Aug 18, 2011 | 56.07 | 56.73 | 55.68 | 55.95 | 42,114 | +0.70(+1.26%) |
Aug 17, 2011 | 54.81 | 55.26 | 54.06 | 55.25 | 174,475 | +0.55(+1.01%) |
Aug 16, 2011 | 54.00 | 54.92 | 54.00 | 54.70 | 33,462 | +0.77(+1.43%) |
Aug 15, 2011 | 54.40 | 54.50 | 53.93 | 53.93 | 241,375 | -0.44(-0.81%) |
Aug 12, 2011 | 54.03 | 54.46 | 53.02 | 54.37 | 20,510 | +0.93(+1.75%) |
Aug 11, 2011 | 54.24 | 54.65 | 53.30 | 53.44 | 287,105 | -1.61(-2.93%) |
Aug 10, 2011 | 54.38 | 55.25 | 51.54 | 55.05 | 346,178 | +1.23(+2.29%) |
Aug 09, 2011 | 52.58 | 55.77 | 51.52 | 53.82 | 259,086 | +0.35(+0.65%) |
Aug 08, 2011 | 52.33 | 53.55 | 52.25 | 53.47 | 34,396 | +1.95(+3.78%) |
Aug 05, 2011 | 52.16 | 52.63 | 51.44 | 51.52 | 51,175 | -1.72(-3.23%) |
Aug 04, 2011 | 52.22 | 53.24 | 52.21 | 53.24 | 64,803 | +1.23(+2.36%) |
Aug 03, 2011 | 51.98 | 52.41 | 51.92 | 52.01 | 51,832 | +0.07(+0.13%) |
Aug 02, 2011 | 51.45 | 52.00 | 51.32 | 51.94 | 32,533 | +0.86(+1.68%) |
Aug 01, 2011 | 50.48 | 51.31 | 50.45 | 51.08 | 25,656 | +0.38(+0.75%) |
Jul 29, 2011 | 50.07 | 50.71 | 50.07 | 50.70 | 24,529 | +1.17(+2.36%) |
Jul 28, 2011 | 49.69 | 49.69 | 49.36 | 49.53 | 24,815 | -0.02(-0.04%) |
Jul 27, 2011 | 49.39 | 49.68 | 49.10 | 49.55 | 24,918 | +0.15(+0.30%) |
Jul 26, 2011 | 49.17 | 49.48 | 49.15 | 49.40 | 27,467 | +0.20(+0.41%) |
Jul 25, 2011 | 49.00 | 49.52 | 48.95 | 49.20 | 27,563 | +0.03(+0.06%) |
Jul 22, 2011 | 49.11 | 49.23 | 49.10 | 49.17 | 23,055 | +0.19(+0.39%) |
Jul 21, 2011 | 49.31 | 49.37 | 48.72 | 48.98 | 272,299 | -0.53(-1.07%) |
Jul 20, 2011 | 49.67 | 49.70 | 49.48 | 49.51 | 6,650 | -0.51(-1.01%) |
Jul 19, 2011 | 49.42 | 50.02 | 49.42 | 50.02 | 12,400 | +0.31(+0.62%) |
Jul 18, 2011 | 49.81 | 49.91 | 49.56 | 49.71 | 25,221 | +0.13(+0.26%) |
Jul 15, 2011 | 49.09 | 49.60 | 49.06 | 49.58 | 50,352 | +0.52(+1.06%) |
Jul 14, 2011 | 49.44 | 49.44 | 49.06 | 49.06 | 16,438 | -0.56(-1.14%) |
Jul 13, 2011 | 49.53 | 49.68 | 49.00 | 49.62 | 11,918 | +0.11(+0.23%) |
Jul 12, 2011 | 49.61 | 49.61 | 49.34 | 49.51 | 67,872 | +0.34(+0.69%) |
Jul 11, 2011 | 49.20 | 49.34 | 49.09 | 49.17 | 15,585 | +0.64(+1.32%) |
Jul 08, 2011 | 48.22 | 48.56 | 48.22 | 48.53 | 4,349 | +0.78(+1.63%) |
Jul 07, 2011 | 47.62 | 47.75 | 47.44 | 47.75 | 8,874 | -0.11(-0.23%) |
Jul 06, 2011 | 48.02 | 48.02 | 47.71 | 47.86 | 3,610 | +0.27(+0.56%) |
Jul 05, 2011 | 47.45 | 47.70 | 47.45 | 47.59 | 48,269 | +0.31(+0.66%) |
Jul 01, 2011 | 47.33 | 47.41 | 46.77 | 47.28 | 10,556 | -0.10(-0.22%) |
Jun 30, 2011 | 47.99 | 48.00 | 47.30 | 47.38 | 49,333 | -0.69(-1.44%) |
Jun 29, 2011 | 48.46 | 48.60 | 48.00 | 48.07 | 79,054 | -1.04(-2.12%) |
Jun 28, 2011 | 49.70 | 49.72 | 48.89 | 49.11 | 40,191 | -0.65(-1.31%) |
Jun 27, 2011 | 50.01 | 50.09 | 49.73 | 49.76 | 31,558 | +0.04(+0.08%) |
Jun 24, 2011 | 49.23 | 49.77 | 49.23 | 49.72 | 53,526 | +0.64(+1.30%) |
Jun 23, 2011 | 49.20 | 49.26 | 49.08 | 49.08 | 18,766 | +0.50(+1.03%) |
Jun 22, 2011 | 48.92 | 48.96 | 48.56 | 48.58 | 9,842 | -0.02(-0.04%) |
Jun 21, 2011 | 48.77 | 48.79 | 48.44 | 48.60 | 65,952 | -0.18(-0.37%) |
Jun 20, 2011 | 48.78 | 48.83 | 48.70 | 48.78 | 20,886 | -0.26(-0.54%) |
Jun 17, 2011 | 48.84 | 49.04 | 48.82 | 49.04 | 52,002 | -0.07(-0.14%) |
Jun 16, 2011 | 48.96 | 49.35 | 48.91 | 49.11 | 36,685 | +0.35(+0.72%) |
Jun 15, 2011 | 47.90 | 48.83 | 47.89 | 48.76 | 69,145 | +1.06(+2.22%) |
Jun 14, 2011 | 48.13 | 48.13 | 47.63 | 47.70 | 25,232 | -0.71(-1.47%) |
Jun 13, 2011 | 48.48 | 48.70 | 48.34 | 48.41 | 12,047 | -0.37(-0.76%) |
Jun 10, 2011 | 48.72 | 48.97 | 48.69 | 48.78 | 25,215 | +0.22(+0.45%) |
Jun 09, 2011 | 48.95 | 49.03 | 48.41 | 48.56 | 65,080 | -0.25(-0.51%) |
Jun 08, 2011 | 48.70 | 48.96 | 48.61 | 48.81 | 24,700 | +0.30(+0.62%) |
Jun 07, 2011 | 48.41 | 48.51 | 48.15 | 48.51 | 62,522 | -0.24(-0.49%) |
Jun 06, 2011 | 48.56 | 48.79 | 48.49 | 48.75 | 67,235 | +0.03(+0.07%) |