Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 56.80 | 57.02 | 53.35 | 54.43 | 2,022,019 | -1.61(-2.87%) |
Aug 30, 2011 | 54.90 | 56.64 | 54.64 | 56.04 | 1,686,158 | +0.77(+1.38%) |
Aug 29, 2011 | 54.43 | 55.35 | 53.89 | 55.28 | 2,121,955 | +1.88(+3.52%) |
Aug 26, 2011 | 51.17 | 54.12 | 50.68 | 53.40 | 1,926,780 | +2.27(+4.45%) |
Aug 25, 2011 | 53.13 | 54.36 | 50.96 | 51.12 | 2,587,046 | -1.40(-2.66%) |
Aug 24, 2011 | 52.81 | 53.72 | 51.31 | 52.52 | 1,684,795 | -0.19(-0.37%) |
Aug 23, 2011 | 50.82 | 52.75 | 49.48 | 52.72 | 2,772,417 | +2.74(+5.48%) |
Aug 22, 2011 | 50.58 | 50.75 | 48.25 | 49.98 | 3,007,505 | +1.28(+2.64%) |
Aug 19, 2011 | 48.17 | 51.60 | 47.49 | 48.70 | 3,559,338 | -1.32(-2.64%) |
Aug 18, 2011 | 51.91 | 52.89 | 49.94 | 50.02 | 4,253,202 | -3.77(-7.00%) |
Aug 17, 2011 | 49.83 | 55.57 | 49.30 | 53.78 | 7,817,637 | +4.28(+8.64%) |
Aug 16, 2011 | 47.36 | 51.49 | 47.17 | 49.51 | 7,057,608 | -0.72(-1.43%) |
Aug 15, 2011 | 49.58 | 52.10 | 45.24 | 50.23 | 19,594,672 | -8.32(-14.21%) |
Aug 12, 2011 | 55.68 | 59.53 | 54.24 | 58.55 | 3,319,534 | +3.37(+6.11%) |
Aug 11, 2011 | 54.52 | 57.02 | 52.04 | 55.18 | 3,904,608 | +1.26(+2.34%) |
Aug 10, 2011 | 54.16 | 57.85 | 52.02 | 53.92 | 3,049,718 | -1.55(-2.79%) |
Aug 09, 2011 | 53.47 | 55.61 | 49.59 | 55.46 | 3,914,270 | +5.99(+12.11%) |
Aug 08, 2011 | 49.81 | 52.11 | 49.16 | 49.47 | 2,724,907 | -3.19(-6.05%) |
Aug 05, 2011 | 52.60 | 53.33 | 49.48 | 52.66 | 2,923,316 | +0.65(+1.25%) |
Aug 04, 2011 | 55.28 | 55.74 | 51.41 | 52.01 | 3,782,522 | -3.63(-6.53%) |
Aug 03, 2011 | 51.67 | 55.93 | 49.95 | 55.64 | 5,839,112 | +6.77(+13.84%) |
Aug 02, 2011 | 51.41 | 53.28 | 48.85 | 48.87 | 2,290,791 | -3.02(-5.83%) |
Aug 01, 2011 | 52.66 | 53.44 | 50.26 | 51.90 | 2,635,226 | -0.87(-1.66%) |
Jul 29, 2011 | 51.02 | 54.28 | 48.77 | 52.77 | 3,653,622 | +0.39(+0.74%) |
Jul 28, 2011 | 57.05 | 57.06 | 51.12 | 52.38 | 3,716,161 | -1.56(-2.90%) |
Jul 27, 2011 | 57.56 | 57.98 | 53.45 | 53.95 | 2,366,237 | -3.28(-5.73%) |
Jul 26, 2011 | 55.57 | 58.10 | 55.38 | 57.22 | 2,614,276 | +2.10(+3.80%) |
Jul 25, 2011 | 55.57 | 56.75 | 53.35 | 55.13 | 3,806,687 | -1.28(-2.28%) |
Jul 22, 2011 | 56.21 | 60.12 | 54.83 | 56.41 | 5,479,452 | -1.01(-1.76%) |
Jul 21, 2011 | 58.80 | 63.79 | 53.71 | 57.43 | 15,527,599 | +4.33(+8.15%) |
Jul 20, 2011 | 42.10 | 54.12 | 41.91 | 53.10 | 14,917,952 | +11.91(+28.93%) |
Jul 19, 2011 | 40.21 | 41.67 | 38.58 | 41.18 | 8,958,733 | +9.09(+28.31%) |
Jul 18, 2011 | 33.06 | 33.32 | 31.86 | 32.10 | 1,073,447 | -1.16(-3.49%) |
Jul 15, 2011 | 33.24 | 33.60 | 32.87 | 33.26 | 761,041 | +0.29(+0.89%) |
Jul 14, 2011 | 33.71 | 34.29 | 32.90 | 32.96 | 828,189 | -0.74(-2.20%) |
Jul 13, 2011 | 33.88 | 34.51 | 33.44 | 33.70 | 768,060 | +0.14(+0.41%) |
Jul 12, 2011 | 33.68 | 33.97 | 33.28 | 33.56 | 882,646 | -0.49(-1.45%) |
Jul 11, 2011 | 34.76 | 35.04 | 33.75 | 34.06 | 922,606 | -1.18(-3.36%) |
Jul 08, 2011 | 35.36 | 35.70 | 34.79 | 35.24 | 1,441,757 | -1.23(-3.37%) |
Jul 07, 2011 | 35.53 | 36.91 | 35.14 | 36.47 | 1,245,656 | +1.18(+3.33%) |
Jul 06, 2011 | 35.30 | 35.70 | 34.79 | 35.30 | 961,077 | -0.05(-0.15%) |
Jul 05, 2011 | 36.15 | 36.66 | 34.76 | 35.35 | 1,978,297 | -0.89(-2.45%) |
Jul 01, 2011 | 36.00 | 36.91 | 35.30 | 36.24 | 4,684,457 | +4.73(+15.02%) |
Jun 30, 2011 | 31.09 | 31.69 | 31.09 | 31.51 | 472,006 | +0.42(+1.36%) |
Jun 29, 2011 | 31.21 | 31.37 | 30.78 | 31.08 | 598,021 | -0.19(-0.59%) |
Jun 28, 2011 | 30.48 | 31.28 | 30.29 | 31.27 | 736,045 | +0.86(+2.84%) |
Jun 27, 2011 | 29.46 | 30.56 | 29.11 | 30.41 | 937,918 | +0.86(+2.90%) |
Jun 24, 2011 | 29.91 | 30.25 | 29.33 | 29.55 | 945,137 | -0.15(-0.52%) |
Jun 23, 2011 | 28.47 | 29.83 | 28.38 | 29.70 | 1,105,539 | +0.77(+2.67%) |
Jun 22, 2011 | 28.57 | 29.11 | 28.46 | 28.93 | 851,251 | +0.15(+0.54%) |
Jun 21, 2011 | 27.76 | 28.83 | 27.65 | 28.78 | 1,122,777 | +1.14(+4.13%) |
Jun 20, 2011 | 27.42 | 27.80 | 26.99 | 27.64 | 1,293,811 | +0.49(+1.82%) |
Jun 17, 2011 | 27.15 | 27.40 | 26.92 | 27.14 | 1,216,992 | +0.13(+0.49%) |
Jun 16, 2011 | 27.18 | 27.30 | 26.70 | 27.01 | 879,906 | -0.20(-0.74%) |
Jun 15, 2011 | 27.27 | 27.86 | 27.08 | 27.21 | 698,998 | -0.40(-1.45%) |
Jun 14, 2011 | 27.70 | 28.11 | 27.43 | 27.61 | 686,325 | +0.22(+0.79%) |
Jun 13, 2011 | 27.70 | 28.00 | 27.36 | 27.40 | 726,845 | -0.30(-1.09%) |
Jun 10, 2011 | 27.77 | 27.96 | 27.29 | 27.70 | 958,263 | -0.34(-1.21%) |
Jun 09, 2011 | 27.15 | 28.49 | 26.94 | 28.04 | 911,121 | +0.89(+3.30%) |
Jun 08, 2011 | 28.52 | 28.53 | 26.70 | 27.14 | 1,460,574 | -1.48(-5.17%) |
Jun 07, 2011 | 28.89 | 29.02 | 28.47 | 28.62 | 767,833 | -0.20(-0.70%) |
Jun 06, 2011 | 29.36 | 29.56 | 28.75 | 28.82 | 832,510 | -0.39(-1.35%) |