Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 45.43 | 46.67 | 45.02 | 45.27 | 1,420,793 | +0.00(+0.00%) |
Aug 30, 2011 | 44.39 | 45.63 | 43.82 | 45.27 | 1,736,577 | +1.32(+3.00%) |
Aug 29, 2011 | 45.00 | 45.33 | 43.66 | 43.95 | 2,965,477 | -1.31(-2.89%) |
Aug 26, 2011 | 45.04 | 45.90 | 43.34 | 45.26 | 2,441,446 | -0.15(-0.33%) |
Aug 25, 2011 | 46.74 | 47.20 | 45.30 | 45.41 | 991,818 | -1.12(-2.41%) |
Aug 24, 2011 | 46.94 | 47.15 | 45.22 | 46.53 | 1,271,535 | -0.45(-0.96%) |
Aug 23, 2011 | 45.64 | 47.00 | 44.45 | 46.98 | 1,405,653 | +1.50(+3.30%) |
Aug 22, 2011 | 47.53 | 47.53 | 44.63 | 45.48 | 1,676,194 | -1.01(-2.17%) |
Aug 19, 2011 | 44.68 | 47.90 | 44.53 | 46.49 | 2,279,762 | +1.20(+2.65%) |
Aug 18, 2011 | 45.68 | 46.11 | 44.55 | 45.29 | 2,068,231 | -1.36(-2.92%) |
Aug 17, 2011 | 46.76 | 47.81 | 45.80 | 46.65 | 1,668,003 | +0.49(+1.06%) |
Aug 16, 2011 | 45.98 | 46.47 | 45.19 | 46.16 | 1,703,441 | -0.15(-0.32%) |
Aug 15, 2011 | 44.72 | 46.33 | 44.49 | 46.31 | 1,668,249 | +1.82(+4.09%) |
Aug 12, 2011 | 42.72 | 45.15 | 42.72 | 44.49 | 1,819,540 | +1.12(+2.58%) |
Aug 11, 2011 | 41.89 | 44.00 | 41.31 | 43.37 | 1,603,845 | +1.59(+3.81%) |
Aug 10, 2011 | 42.45 | 44.36 | 41.75 | 41.78 | 2,604,232 | -2.67(-6.01%) |
Aug 09, 2011 | 43.56 | 44.47 | 40.05 | 44.45 | 4,292,215 | +4.45(+11.13%) |
Aug 08, 2011 | 41.96 | 42.34 | 39.06 | 40.00 | 4,889,771 | -3.00(-6.98%) |
Aug 05, 2011 | 44.18 | 46.70 | 41.48 | 43.00 | 3,746,200 | -1.19(-2.69%) |
Aug 04, 2011 | 47.08 | 47.38 | 43.86 | 44.19 | 2,980,610 | -3.71(-7.75%) |
Aug 03, 2011 | 48.90 | 49.00 | 46.50 | 47.90 | 1,793,669 | -1.15(-2.34%) |
Aug 02, 2011 | 50.73 | 51.44 | 48.96 | 49.05 | 2,175,900 | -1.89(-3.71%) |
Aug 01, 2011 | 52.39 | 53.00 | 50.15 | 50.94 | 2,116,330 | -0.92(-1.77%) |
Jul 29, 2011 | 49.89 | 52.63 | 48.45 | 51.86 | 4,957,384 | +3.88(+8.09%) |
Jul 28, 2011 | 47.92 | 49.80 | 47.51 | 47.98 | 1,983,668 | +0.06(+0.13%) |
Jul 27, 2011 | 49.22 | 49.35 | 47.15 | 47.92 | 1,454,478 | -1.63(-3.29%) |
Jul 26, 2011 | 49.47 | 49.87 | 48.12 | 49.55 | 1,336,359 | +0.10(+0.20%) |
Jul 25, 2011 | 50.48 | 50.79 | 49.34 | 49.45 | 1,108,178 | -1.53(-3.00%) |
Jul 22, 2011 | 51.37 | 51.51 | 50.63 | 50.98 | 759,749 | -0.19(-0.37%) |
Jul 21, 2011 | 50.47 | 51.84 | 50.33 | 51.17 | 1,273,054 | +0.97(+1.93%) |
Jul 20, 2011 | 50.62 | 50.64 | 49.46 | 50.20 | 1,019,788 | -0.72(-1.41%) |
Jul 19, 2011 | 49.99 | 51.07 | 49.90 | 50.92 | 1,007,763 | +1.35(+2.72%) |
Jul 18, 2011 | 50.07 | 50.83 | 49.33 | 49.57 | 1,693,691 | -1.11(-2.19%) |
Jul 15, 2011 | 50.28 | 51.28 | 50.24 | 50.68 | 1,778,544 | +0.35(+0.70%) |
Jul 14, 2011 | 51.00 | 52.44 | 50.18 | 50.33 | 1,640,158 | -1.16(-2.25%) |
Jul 13, 2011 | 51.57 | 52.33 | 51.18 | 51.49 | 1,681,373 | +0.08(+0.16%) |
Jul 12, 2011 | 50.15 | 51.83 | 50.05 | 51.41 | 1,695,592 | +1.14(+2.27%) |
Jul 11, 2011 | 50.22 | 50.86 | 49.77 | 50.27 | 1,099,646 | -0.40(-0.79%) |
Jul 08, 2011 | 49.22 | 50.74 | 49.22 | 50.67 | 969,238 | +0.54(+1.08%) |
Jul 07, 2011 | 50.21 | 50.33 | 49.05 | 50.13 | 2,627,912 | -0.04(-0.08%) |
Jul 06, 2011 | 51.89 | 52.00 | 49.82 | 50.17 | 2,573,489 | -2.02(-3.87%) |
Jul 05, 2011 | 51.84 | 52.22 | 51.62 | 52.19 | 1,180,718 | +0.49(+0.95%) |
Jul 01, 2011 | 51.49 | 51.92 | 51.08 | 51.70 | 1,484,415 | -0.29(-0.56%) |
Jun 30, 2011 | 52.39 | 52.78 | 51.71 | 51.99 | 1,845,561 | -0.28(-0.54%) |
Jun 29, 2011 | 50.81 | 52.27 | 50.23 | 52.27 | 2,433,819 | +1.54(+3.04%) |
Jun 28, 2011 | 48.97 | 51.48 | 48.71 | 50.73 | 2,765,912 | +2.01(+4.13%) |
Jun 27, 2011 | 48.42 | 48.74 | 48.06 | 48.72 | 1,610,002 | +0.13(+0.27%) |
Jun 24, 2011 | 47.99 | 48.79 | 47.50 | 48.59 | 2,964,803 | +0.57(+1.19%) |
Jun 23, 2011 | 46.37 | 48.15 | 45.89 | 48.02 | 2,696,882 | +0.81(+1.72%) |
Jun 22, 2011 | 45.57 | 47.89 | 45.50 | 47.21 | 2,765,425 | +1.36(+2.97%) |
Jun 21, 2011 | 45.22 | 45.97 | 44.68 | 45.85 | 1,468,945 | +0.69(+1.53%) |
Jun 20, 2011 | 45.59 | 46.25 | 44.58 | 45.16 | 2,142,735 | +0.15(+0.33%) |
Jun 17, 2011 | 46.20 | 46.38 | 44.57 | 45.01 | 3,131,106 | -0.58(-1.27%) |
Jun 16, 2011 | 46.38 | 46.50 | 45.20 | 45.59 | 1,899,199 | -0.83(-1.79%) |
Jun 15, 2011 | 46.65 | 47.44 | 45.97 | 46.42 | 2,941,720 | -0.36(-0.77%) |
Jun 14, 2011 | 47.44 | 47.61 | 46.60 | 46.78 | 2,286,954 | -0.45(-0.96%) |
Jun 13, 2011 | 48.24 | 48.67 | 47.20 | 47.23 | 2,111,591 | -0.97(-2.00%) |
Jun 10, 2011 | 48.01 | 49.01 | 47.48 | 48.20 | 3,303,405 | +0.13(+0.27%) |
Jun 09, 2011 | 50.25 | 50.50 | 46.15 | 48.07 | 12,297,337 | -5.07(-9.54%) |
Jun 08, 2011 | 54.09 | 54.23 | 52.95 | 53.14 | 1,201,525 | -1.03(-1.90%) |
Jun 07, 2011 | 54.27 | 54.93 | 53.83 | 54.17 | 995,881 | -0.20(-0.37%) |
Jun 06, 2011 | 54.48 | 54.89 | 53.80 | 54.37 | 1,300,048 | -0.39(-0.71%) |