Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 50.03 | 50.19 | 49.55 | 49.99 | 2,137,894 | +0.33(+0.65%) |
Aug 30, 2011 | 49.90 | 50.12 | 49.38 | 49.67 | 2,004,589 | -0.43(-0.85%) |
Aug 29, 2011 | 48.94 | 50.10 | 48.91 | 50.09 | 3,480,949 | +1.79(+3.70%) |
Aug 26, 2011 | 47.26 | 48.52 | 46.06 | 48.30 | 3,157,850 | +0.78(+1.65%) |
Aug 25, 2011 | 49.02 | 49.30 | 47.19 | 47.52 | 3,602,920 | -0.93(-1.92%) |
Aug 24, 2011 | 47.85 | 48.86 | 47.63 | 48.45 | 3,242,937 | +0.48(+1.00%) |
Aug 23, 2011 | 46.45 | 47.97 | 46.24 | 47.97 | 3,329,300 | +1.60(+3.46%) |
Aug 22, 2011 | 47.55 | 47.75 | 46.28 | 46.37 | 3,314,138 | -0.06(-0.13%) |
Aug 19, 2011 | 46.82 | 47.27 | 46.35 | 46.43 | 6,149,035 | -0.84(-1.78%) |
Aug 18, 2011 | 48.07 | 48.55 | 47.00 | 47.27 | 4,249,556 | -2.22(-4.49%) |
Aug 17, 2011 | 49.20 | 49.61 | 49.09 | 49.50 | 1,845,314 | +0.50(+1.01%) |
Aug 16, 2011 | 49.00 | 49.23 | 48.55 | 49.00 | 2,924,715 | -0.69(-1.39%) |
Aug 15, 2011 | 49.02 | 49.70 | 48.81 | 49.69 | 2,247,761 | +1.13(+2.33%) |
Aug 12, 2011 | 49.37 | 49.37 | 48.09 | 48.56 | 3,149,879 | -0.53(-1.09%) |
Aug 11, 2011 | 46.46 | 49.85 | 46.06 | 49.09 | 7,060,525 | +3.15(+6.86%) |
Aug 10, 2011 | 48.15 | 48.20 | 45.80 | 45.94 | 4,808,657 | -3.02(-6.17%) |
Aug 09, 2011 | 47.84 | 49.02 | 45.75 | 48.96 | 5,804,650 | +3.31(+7.24%) |
Aug 08, 2011 | 47.84 | 48.29 | 45.63 | 45.66 | 7,591,053 | -3.25(-6.65%) |
Aug 05, 2011 | 50.39 | 50.42 | 48.34 | 48.91 | 5,445,785 | -0.75(-1.51%) |
Aug 04, 2011 | 50.38 | 51.14 | 49.62 | 49.66 | 5,140,610 | -2.12(-4.10%) |
Aug 03, 2011 | 51.40 | 51.86 | 51.13 | 51.78 | 3,788,327 | +0.30(+0.59%) |
Aug 02, 2011 | 51.06 | 51.92 | 51.00 | 51.48 | 5,075,147 | +0.22(+0.44%) |
Aug 01, 2011 | 52.41 | 52.54 | 50.94 | 51.25 | 2,532,349 | -0.60(-1.15%) |
Jul 29, 2011 | 51.84 | 52.12 | 51.45 | 51.85 | 3,258,547 | -0.12(-0.22%) |
Jul 28, 2011 | 52.52 | 53.51 | 51.86 | 51.97 | 3,612,040 | -0.97(-1.83%) |
Jul 27, 2011 | 52.25 | 53.17 | 52.21 | 52.93 | 7,223,671 | +1.94(+3.79%) |
Jul 26, 2011 | 50.60 | 51.48 | 50.53 | 51.00 | 2,618,274 | +0.30(+0.60%) |
Jul 25, 2011 | 50.35 | 50.95 | 50.25 | 50.70 | 1,742,194 | -0.22(-0.44%) |
Jul 22, 2011 | 51.07 | 51.13 | 50.85 | 50.92 | 1,510,377 | +0.40(+0.80%) |
Jul 21, 2011 | 49.67 | 50.81 | 49.64 | 50.52 | 2,834,139 | +1.18(+2.40%) |
Jul 20, 2011 | 49.49 | 49.53 | 49.05 | 49.33 | 1,513,280 | -0.11(-0.22%) |
Jul 19, 2011 | 49.44 | 49.55 | 49.04 | 49.44 | 2,057,041 | +0.14(+0.28%) |
Jul 18, 2011 | 49.86 | 49.86 | 49.16 | 49.30 | 2,718,661 | -0.68(-1.36%) |
Jul 15, 2011 | 50.16 | 50.29 | 49.50 | 49.98 | 1,774,319 | -0.15(-0.31%) |
Jul 14, 2011 | 50.56 | 50.72 | 50.07 | 50.14 | 2,140,182 | -0.19(-0.38%) |
Jul 13, 2011 | 50.27 | 50.87 | 50.21 | 50.33 | 1,574,888 | +0.15(+0.31%) |
Jul 12, 2011 | 49.74 | 50.80 | 49.62 | 50.18 | 2,591,984 | +0.26(+0.51%) |
Jul 11, 2011 | 50.19 | 50.45 | 49.83 | 49.92 | 1,402,258 | -0.89(-1.75%) |
Jul 08, 2011 | 50.67 | 50.89 | 50.32 | 50.81 | 1,650,180 | -0.40(-0.79%) |
Jul 07, 2011 | 51.01 | 51.25 | 50.66 | 51.21 | 1,322,602 | +0.67(+1.33%) |
Jul 06, 2011 | 50.55 | 50.63 | 50.25 | 50.54 | 1,481,800 | -0.01(-0.02%) |
Jul 05, 2011 | 51.29 | 51.31 | 50.43 | 50.55 | 2,127,547 | -0.74(-1.45%) |
Jul 01, 2011 | 50.84 | 51.36 | 50.79 | 51.29 | 2,398,552 | +0.34(+0.67%) |
Jun 30, 2011 | 51.28 | 51.28 | 50.73 | 50.95 | 1,975,455 | -0.20(-0.39%) |
Jun 29, 2011 | 50.36 | 51.20 | 50.28 | 51.15 | 3,011,860 | +1.06(+2.12%) |
Jun 28, 2011 | 50.06 | 50.18 | 49.88 | 50.09 | 2,244,256 | +0.26(+0.51%) |
Jun 27, 2011 | 49.14 | 50.11 | 49.14 | 49.84 | 1,576,235 | +0.60(+1.22%) |
Jun 24, 2011 | 49.60 | 49.71 | 49.10 | 49.24 | 2,661,653 | -0.41(-0.82%) |
Jun 23, 2011 | 49.37 | 49.80 | 48.89 | 49.64 | 1,973,777 | -0.24(-0.48%) |
Jun 22, 2011 | 49.77 | 50.35 | 49.75 | 49.88 | 2,336,127 | -0.05(-0.09%) |
Jun 21, 2011 | 49.88 | 50.23 | 49.51 | 49.93 | 2,977,874 | +0.28(+0.56%) |
Jun 20, 2011 | 49.71 | 49.79 | 49.61 | 49.65 | 2,660,495 | +0.14(+0.28%) |
Jun 17, 2011 | 50.10 | 50.36 | 49.45 | 49.51 | 3,640,701 | -0.35(-0.69%) |
Jun 16, 2011 | 49.41 | 50.14 | 49.41 | 49.86 | 3,097,806 | +0.39(+0.79%) |
Jun 15, 2011 | 50.29 | 50.34 | 49.36 | 49.47 | 3,480,609 | -1.15(-2.27%) |
Jun 14, 2011 | 50.97 | 50.97 | 50.31 | 50.61 | 2,634,639 | +0.00(+0.00%) |
Jun 13, 2011 | 50.97 | 50.99 | 50.45 | 50.61 | 2,066,715 | -0.19(-0.38%) |
Jun 10, 2011 | 51.15 | 51.17 | 50.50 | 50.81 | 2,493,141 | -0.65(-1.26%) |
Jun 09, 2011 | 51.15 | 51.56 | 50.75 | 51.45 | 1,584,280 | +0.42(+0.83%) |
Jun 08, 2011 | 51.82 | 51.83 | 51.00 | 51.03 | 2,490,489 | -0.79(-1.53%) |
Jun 07, 2011 | 51.99 | 52.29 | 51.79 | 51.82 | 1,800,607 | +0.05(+0.10%) |
Jun 06, 2011 | 52.32 | 52.66 | 51.65 | 51.77 | 1,846,302 | -0.66(-1.26%) |