Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 47.59 | 48.36 | 46.99 | 47.69 | 276,523 | +0.65(+1.38%) |
Aug 30, 2011 | 46.47 | 47.44 | 45.91 | 47.04 | 315,791 | +0.21(+0.45%) |
Aug 29, 2011 | 46.08 | 46.89 | 45.77 | 46.83 | 461,024 | +1.92(+4.28%) |
Aug 26, 2011 | 43.27 | 45.01 | 42.82 | 44.91 | 477,666 | +1.27(+2.91%) |
Aug 25, 2011 | 45.68 | 46.02 | 43.43 | 43.64 | 270,831 | -1.50(-3.32%) |
Aug 24, 2011 | 44.82 | 45.31 | 44.12 | 45.14 | 258,530 | +0.14(+0.31%) |
Aug 23, 2011 | 43.01 | 45.06 | 42.43 | 45.00 | 331,517 | +2.22(+5.19%) |
Aug 22, 2011 | 44.77 | 44.78 | 42.20 | 42.78 | 445,256 | -0.60(-1.38%) |
Aug 19, 2011 | 44.65 | 46.09 | 43.06 | 43.38 | 334,587 | -1.85(-4.09%) |
Aug 18, 2011 | 47.47 | 47.52 | 44.63 | 45.23 | 598,355 | -4.40(-8.87%) |
Aug 17, 2011 | 49.28 | 50.19 | 48.76 | 49.63 | 408,423 | +1.11(+2.29%) |
Aug 16, 2011 | 49.41 | 49.81 | 48.06 | 48.52 | 236,080 | -1.54(-3.08%) |
Aug 15, 2011 | 49.00 | 50.10 | 49.00 | 50.06 | 322,445 | +1.76(+3.64%) |
Aug 12, 2011 | 48.97 | 49.14 | 47.72 | 48.30 | 369,470 | +0.31(+0.65%) |
Aug 11, 2011 | 45.50 | 48.56 | 44.91 | 47.99 | 585,092 | +2.84(+6.29%) |
Aug 10, 2011 | 45.97 | 47.34 | 45.04 | 45.15 | 581,561 | -1.88(-4.00%) |
Aug 09, 2011 | 46.82 | 47.04 | 43.52 | 47.03 | 746,578 | +3.39(+7.77%) |
Aug 08, 2011 | 46.82 | 47.53 | 43.62 | 43.64 | 630,455 | -5.24(-10.72%) |
Aug 05, 2011 | 51.33 | 51.33 | 47.10 | 48.88 | 547,588 | -1.53(-3.04%) |
Aug 04, 2011 | 54.82 | 54.82 | 50.27 | 50.41 | 784,278 | -5.60(-10.00%) |
Aug 03, 2011 | 58.73 | 58.74 | 55.29 | 56.01 | 655,289 | -2.67(-4.55%) |
Aug 02, 2011 | 60.09 | 62.28 | 58.67 | 58.68 | 824,426 | -1.50(-2.49%) |
Aug 01, 2011 | 61.00 | 61.34 | 58.69 | 60.18 | 529,369 | +0.17(+0.28%) |
Jul 29, 2011 | 59.20 | 60.26 | 58.54 | 60.01 | 439,040 | -0.16(-0.27%) |
Jul 28, 2011 | 60.07 | 61.56 | 59.75 | 60.17 | 339,607 | +0.10(+0.17%) |
Jul 27, 2011 | 61.22 | 61.22 | 59.51 | 60.07 | 264,347 | -1.57(-2.55%) |
Jul 26, 2011 | 62.06 | 62.43 | 61.17 | 61.64 | 222,360 | -0.49(-0.79%) |
Jul 25, 2011 | 60.98 | 62.64 | 60.77 | 62.13 | 486,425 | +0.33(+0.53%) |
Jul 22, 2011 | 62.05 | 62.05 | 61.73 | 61.80 | 430,975 | -0.07(-0.11%) |
Jul 21, 2011 | 62.07 | 62.20 | 61.65 | 61.87 | 400,701 | +0.22(+0.36%) |
Jul 20, 2011 | 61.79 | 61.79 | 60.88 | 61.65 | 219,786 | +0.20(+0.33%) |
Jul 19, 2011 | 60.86 | 61.96 | 60.71 | 61.45 | 286,514 | +0.96(+1.59%) |
Jul 18, 2011 | 61.40 | 61.55 | 60.19 | 60.49 | 321,004 | -1.13(-1.83%) |
Jul 15, 2011 | 58.70 | 61.68 | 58.63 | 61.62 | 540,532 | +3.52(+6.06%) |
Jul 14, 2011 | 60.45 | 60.53 | 57.76 | 58.10 | 454,411 | -1.78(-2.97%) |
Jul 13, 2011 | 59.49 | 60.93 | 59.25 | 59.88 | 319,499 | +0.74(+1.25%) |
Jul 12, 2011 | 58.84 | 59.83 | 58.84 | 59.14 | 283,576 | +0.03(+0.05%) |
Jul 11, 2011 | 60.16 | 60.42 | 58.94 | 59.11 | 218,796 | -2.19(-3.57%) |
Jul 08, 2011 | 60.99 | 61.59 | 60.55 | 61.30 | 185,524 | -0.84(-1.35%) |
Jul 07, 2011 | 62.49 | 62.74 | 61.96 | 62.14 | 186,205 | +0.60(+0.97%) |
Jul 06, 2011 | 61.44 | 61.75 | 60.43 | 61.54 | 215,054 | -0.15(-0.24%) |
Jul 05, 2011 | 61.27 | 62.15 | 61.21 | 61.69 | 212,684 | +0.44(+0.72%) |
Jul 01, 2011 | 60.80 | 61.37 | 60.19 | 61.25 | 262,067 | +0.32(+0.53%) |
Jun 30, 2011 | 60.45 | 61.14 | 60.28 | 60.93 | 260,447 | +0.73(+1.21%) |
Jun 29, 2011 | 59.37 | 60.53 | 58.97 | 60.20 | 310,052 | +1.13(+1.91%) |
Jun 28, 2011 | 56.30 | 59.29 | 56.30 | 59.07 | 399,932 | +3.07(+5.48%) |
Jun 27, 2011 | 55.83 | 56.48 | 55.58 | 56.00 | 230,023 | +0.06(+0.11%) |
Jun 24, 2011 | 56.48 | 56.96 | 55.72 | 55.94 | 299,431 | -0.60(-1.06%) |
Jun 23, 2011 | 55.67 | 56.66 | 54.49 | 56.54 | 359,965 | -0.23(-0.41%) |
Jun 22, 2011 | 55.02 | 57.57 | 55.02 | 56.77 | 471,000 | +1.54(+2.79%) |
Jun 21, 2011 | 53.93 | 55.61 | 53.87 | 55.23 | 237,164 | +1.70(+3.18%) |
Jun 20, 2011 | 53.38 | 53.71 | 53.28 | 53.53 | 236,320 | +0.36(+0.68%) |
Jun 17, 2011 | 53.61 | 53.81 | 52.99 | 53.17 | 271,769 | +0.08(+0.15%) |
Jun 16, 2011 | 53.22 | 53.56 | 52.49 | 53.09 | 274,308 | -0.06(-0.11%) |
Jun 15, 2011 | 53.58 | 54.54 | 52.84 | 53.15 | 209,932 | -1.11(-2.05%) |
Jun 14, 2011 | 54.07 | 54.67 | 54.07 | 54.26 | 162,493 | +0.95(+1.78%) |
Jun 13, 2011 | 54.61 | 54.78 | 52.41 | 53.31 | 248,135 | -1.39(-2.54%) |
Jun 10, 2011 | 55.60 | 56.07 | 54.64 | 54.70 | 232,062 | -1.51(-2.69%) |
Jun 09, 2011 | 55.11 | 56.52 | 55.05 | 56.21 | 255,129 | +1.27(+2.31%) |
Jun 08, 2011 | 55.19 | 55.93 | 54.90 | 54.94 | 172,014 | -0.26(-0.47%) |
Jun 07, 2011 | 55.45 | 56.06 | 54.76 | 55.20 | 206,828 | -0.01(-0.02%) |
Jun 06, 2011 | 57.04 | 57.26 | 55.14 | 55.21 | 196,416 | -2.02(-3.53%) |