Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 55.38 | 56.66 | 53.50 | 54.31 | 1,467,231 | -0.55(-1.01%) |
Aug 30, 2011 | 53.50 | 55.39 | 53.09 | 54.86 | 924,883 | +0.89(+1.66%) |
Aug 29, 2011 | 52.86 | 54.05 | 52.66 | 53.97 | 913,378 | +2.50(+4.85%) |
Aug 26, 2011 | 49.60 | 51.89 | 48.86 | 51.47 | 937,073 | +1.65(+3.32%) |
Aug 25, 2011 | 52.33 | 52.40 | 49.47 | 49.82 | 1,825,669 | -1.08(-2.12%) |
Aug 24, 2011 | 50.72 | 51.29 | 49.66 | 50.90 | 1,785,172 | +0.59(+1.18%) |
Aug 23, 2011 | 49.07 | 50.30 | 48.24 | 50.30 | 1,929,029 | +1.65(+3.40%) |
Aug 22, 2011 | 53.42 | 53.42 | 48.48 | 48.65 | 1,651,926 | -2.67(-5.21%) |
Aug 19, 2011 | 51.74 | 53.78 | 50.91 | 51.32 | 907,542 | -0.97(-1.86%) |
Aug 18, 2011 | 55.23 | 55.48 | 51.66 | 52.30 | 1,438,807 | -5.79(-9.97%) |
Aug 17, 2011 | 57.18 | 58.66 | 57.04 | 58.09 | 1,433,270 | +1.29(+2.28%) |
Aug 16, 2011 | 56.49 | 58.12 | 55.39 | 56.80 | 1,567,787 | -0.70(-1.22%) |
Aug 15, 2011 | 55.85 | 57.85 | 55.85 | 57.49 | 1,052,881 | +2.34(+4.25%) |
Aug 12, 2011 | 55.97 | 56.75 | 54.31 | 55.15 | 1,218,195 | +0.02(+0.04%) |
Aug 11, 2011 | 51.52 | 55.95 | 50.63 | 55.13 | 1,473,677 | +4.40(+8.68%) |
Aug 10, 2011 | 50.50 | 53.17 | 49.99 | 50.73 | 1,686,428 | -0.24(-0.48%) |
Aug 09, 2011 | 49.63 | 50.99 | 46.98 | 50.97 | 1,547,650 | +4.14(+8.84%) |
Aug 08, 2011 | 49.63 | 51.05 | 46.81 | 46.84 | 2,327,985 | -5.83(-11.07%) |
Aug 05, 2011 | 55.87 | 56.67 | 49.80 | 52.67 | 2,313,223 | -1.89(-3.47%) |
Aug 04, 2011 | 61.22 | 61.74 | 53.74 | 54.56 | 3,223,577 | -8.97(-14.12%) |
Aug 03, 2011 | 63.63 | 64.01 | 61.39 | 63.53 | 1,857,713 | -0.12(-0.18%) |
Aug 02, 2011 | 65.82 | 66.73 | 63.59 | 63.65 | 824,663 | -2.53(-3.82%) |
Aug 01, 2011 | 67.92 | 68.02 | 65.07 | 66.17 | 831,761 | -0.48(-0.71%) |
Jul 29, 2011 | 64.89 | 66.87 | 64.89 | 66.65 | 590,702 | +0.45(+0.68%) |
Jul 28, 2011 | 66.08 | 67.42 | 66.07 | 66.20 | 785,243 | -0.74(-1.10%) |
Jul 27, 2011 | 68.33 | 68.60 | 66.59 | 66.94 | 769,923 | -1.95(-2.83%) |
Jul 26, 2011 | 69.07 | 69.51 | 67.98 | 68.89 | 737,030 | -0.36(-0.52%) |
Jul 25, 2011 | 67.95 | 69.74 | 67.60 | 69.25 | 523,681 | +0.04(+0.06%) |
Jul 22, 2011 | 68.38 | 69.29 | 68.16 | 69.21 | 350,895 | +0.70(+1.02%) |
Jul 21, 2011 | 68.39 | 69.26 | 68.06 | 68.51 | 497,902 | +0.63(+0.93%) |
Jul 20, 2011 | 68.12 | 68.39 | 67.58 | 67.88 | 454,010 | +0.05(+0.07%) |
Jul 19, 2011 | 67.00 | 67.92 | 66.70 | 67.83 | 660,396 | +1.64(+2.48%) |
Jul 18, 2011 | 66.55 | 67.09 | 65.75 | 66.19 | 791,192 | -0.95(-1.42%) |
Jul 15, 2011 | 64.79 | 67.14 | 64.65 | 67.14 | 1,220,336 | +3.43(+5.38%) |
Jul 14, 2011 | 65.40 | 65.80 | 63.31 | 63.71 | 721,514 | -0.95(-1.47%) |
Jul 13, 2011 | 64.01 | 65.47 | 63.78 | 64.67 | 987,978 | +1.02(+1.60%) |
Jul 12, 2011 | 63.12 | 64.72 | 62.87 | 63.65 | 882,505 | +0.37(+0.58%) |
Jul 11, 2011 | 64.80 | 64.80 | 62.79 | 63.28 | 1,066,909 | -2.85(-4.31%) |
Jul 08, 2011 | 65.92 | 66.31 | 65.22 | 66.12 | 548,793 | -0.18(-0.28%) |
Jul 07, 2011 | 65.95 | 66.56 | 65.52 | 66.31 | 818,217 | +1.25(+1.93%) |
Jul 06, 2011 | 64.63 | 65.13 | 63.84 | 65.05 | 661,175 | +0.21(+0.33%) |
Jul 05, 2011 | 64.14 | 65.77 | 63.82 | 64.84 | 1,046,441 | +0.78(+1.21%) |
Jul 01, 2011 | 62.74 | 64.13 | 61.89 | 64.06 | 859,818 | +0.99(+1.57%) |
Jun 30, 2011 | 62.61 | 63.53 | 62.47 | 63.07 | 786,750 | +0.69(+1.11%) |
Jun 29, 2011 | 61.30 | 62.96 | 60.82 | 62.38 | 969,656 | +1.35(+2.21%) |
Jun 28, 2011 | 59.26 | 61.28 | 59.25 | 61.03 | 819,000 | +2.23(+3.80%) |
Jun 27, 2011 | 58.59 | 59.31 | 58.06 | 58.80 | 696,791 | +0.00(+0.00%) |
Jun 24, 2011 | 59.82 | 60.12 | 58.61 | 58.80 | 1,069,641 | -1.03(-1.72%) |
Jun 23, 2011 | 58.31 | 59.95 | 57.28 | 59.83 | 1,121,014 | +0.43(+0.72%) |
Jun 22, 2011 | 59.66 | 60.85 | 59.37 | 59.40 | 625,212 | -0.28(-0.47%) |
Jun 21, 2011 | 58.54 | 60.78 | 58.54 | 59.68 | 1,303,157 | +1.43(+2.45%) |
Jun 20, 2011 | 57.69 | 58.26 | 57.66 | 58.25 | 824,192 | -0.30(-0.51%) |
Jun 17, 2011 | 58.36 | 58.74 | 57.35 | 58.55 | 1,940,007 | +0.78(+1.35%) |
Jun 16, 2011 | 58.18 | 58.59 | 56.78 | 57.78 | 961,129 | -0.31(-0.54%) |
Jun 15, 2011 | 58.61 | 59.79 | 57.51 | 58.09 | 921,660 | -1.48(-2.48%) |
Jun 14, 2011 | 58.70 | 60.21 | 58.38 | 59.56 | 1,382,215 | +2.26(+3.95%) |
Jun 13, 2011 | 58.55 | 59.19 | 56.25 | 57.30 | 1,294,311 | -1.30(-2.22%) |
Jun 10, 2011 | 59.19 | 59.57 | 58.01 | 58.60 | 1,008,113 | -1.32(-2.21%) |
Jun 09, 2011 | 59.22 | 60.63 | 59.19 | 59.92 | 828,623 | +0.65(+1.10%) |
Jun 08, 2011 | 58.52 | 59.90 | 58.13 | 59.27 | 1,559,954 | +0.83(+1.41%) |
Jun 07, 2011 | 59.22 | 59.76 | 58.19 | 58.45 | 1,423,061 | -0.29(-0.50%) |
Jun 06, 2011 | 60.05 | 60.35 | 58.53 | 58.74 | 1,432,199 | -1.67(-2.77%) |