Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 52.95 | 52.95 | 52.21 | 52.23 | 2,008 | +1.38(+2.71%) |
Aug 30, 2011 | 51.15 | 51.64 | 50.85 | 50.85 | 3,201 | +0.40(+0.79%) |
Aug 29, 2011 | 50.65 | 50.80 | 50.30 | 50.45 | 1,585 | +1.65(+3.38%) |
Aug 26, 2011 | 49.25 | 49.80 | 48.65 | 48.80 | 3,695 | -1.97(-3.88%) |
Aug 25, 2011 | 51.75 | 51.76 | 49.96 | 50.77 | 2,365 | -0.57(-1.11%) |
Aug 24, 2011 | 51.60 | 52.00 | 50.80 | 51.34 | 6,564 | +1.79(+3.61%) |
Aug 23, 2011 | 49.23 | 49.65 | 49.23 | 49.55 | 3,873 | +1.05(+2.16%) |
Aug 22, 2011 | 50.52 | 50.52 | 48.50 | 48.50 | 1,123 | -0.25(-0.51%) |
Aug 19, 2011 | 49.99 | 50.01 | 48.75 | 48.75 | 754 | -1.00(-2.01%) |
Aug 18, 2011 | 50.44 | 51.20 | 49.75 | 49.75 | 2,429 | -2.70(-5.15%) |
Aug 17, 2011 | 53.24 | 53.24 | 52.45 | 52.45 | 2,345 | -0.75(-1.41%) |
Aug 16, 2011 | 53.80 | 53.80 | 52.55 | 53.20 | 5,321 | -0.11(-0.21%) |
Aug 15, 2011 | 53.49 | 54.43 | 53.31 | 53.31 | 1,457 | +1.66(+3.21%) |
Aug 12, 2011 | 52.05 | 52.90 | 51.55 | 51.65 | 3,592 | +0.35(+0.68%) |
Aug 11, 2011 | 47.97 | 51.30 | 47.87 | 51.30 | 2,515 | +3.30(+6.87%) |
Aug 10, 2011 | 50.45 | 50.84 | 47.80 | 48.00 | 1,680 | -5.00(-9.43%) |
Aug 09, 2011 | 49.94 | 53.00 | 49.00 | 53.00 | 4,279 | +5.72(+12.10%) |
Aug 08, 2011 | 50.05 | 50.75 | 47.05 | 47.28 | 3,163 | -2.27(-4.58%) |
Aug 05, 2011 | 52.90 | 52.90 | 49.55 | 49.55 | 45,964 | -2.15(-4.16%) |
Aug 04, 2011 | 52.00 | 55.00 | 51.70 | 51.70 | 397 | -0.69(-1.32%) |
Aug 03, 2011 | 53.90 | 53.90 | 52.39 | 52.39 | 1,876 | -2.36(-4.31%) |
Aug 02, 2011 | 54.20 | 54.75 | 53.14 | 54.75 | 1,476 | -0.10(-0.18%) |
Aug 01, 2011 | 55.70 | 55.85 | 54.85 | 54.85 | 1,912 | -0.69(-1.24%) |
Jul 29, 2011 | 55.15 | 55.54 | 55.15 | 55.54 | 1,439 | +0.39(+0.71%) |
Jul 28, 2011 | 54.00 | 55.15 | 54.00 | 55.15 | 1,165 | +0.76(+1.40%) |
Jul 27, 2011 | 55.35 | 55.60 | 54.39 | 54.39 | 29,446 | -1.26(-2.26%) |
Jul 26, 2011 | 55.70 | 56.62 | 55.65 | 55.65 | 1,045 | +0.15(+0.27%) |
Jul 25, 2011 | 55.83 | 55.83 | 55.45 | 55.50 | 845 | -0.74(-1.32%) |
Jul 22, 2011 | 56.24 | 57.02 | 56.24 | 56.24 | 945 | +0.34(+0.61%) |
Jul 21, 2011 | 56.15 | 56.15 | 55.83 | 55.90 | 1,081 | +1.40(+2.57%) |
Jul 20, 2011 | 53.85 | 55.25 | 53.85 | 54.50 | 3,916 | +1.79(+3.40%) |
Jul 19, 2011 | 53.00 | 54.22 | 52.71 | 52.71 | 815 | -0.85(-1.59%) |
Jul 18, 2011 | 52.95 | 53.56 | 52.30 | 53.56 | 3,816 | -0.04(-0.07%) |
Jul 15, 2011 | 53.60 | 53.60 | 53.60 | 53.60 | 770 | -1.25(-2.28%) |
Jul 14, 2011 | 55.40 | 55.40 | 54.80 | 54.85 | 623 | -0.20(-0.36%) |
Jul 13, 2011 | 55.05 | 55.10 | 55.05 | 55.05 | 1,765 | -0.12(-0.22%) |
Jul 12, 2011 | 53.85 | 55.17 | 46.25 | 55.17 | 7,501 | +0.92(+1.70%) |
Jul 11, 2011 | 54.80 | 55.80 | 54.25 | 54.25 | 210,485 | -2.30(-4.07%) |
Jul 08, 2011 | 56.60 | 57.02 | 55.90 | 56.55 | 107,016 | -0.60(-1.05%) |
Jul 07, 2011 | 57.50 | 57.50 | 56.40 | 57.15 | 5,534 | +0.65(+1.15%) |
Jul 06, 2011 | 57.00 | 57.55 | 56.50 | 56.50 | 2,790 | -1.60(-2.75%) |
Jul 05, 2011 | 57.25 | 58.10 | 56.00 | 58.10 | 4,449 | +1.10(+1.93%) |
Jul 01, 2011 | 56.25 | 57.00 | 56.25 | 57.00 | 5,011 | +1.20(+2.15%) |
Jun 30, 2011 | 56.16 | 56.16 | 55.80 | 55.80 | 1,470 | +0.20(+0.36%) |
Jun 29, 2011 | 54.85 | 55.60 | 54.50 | 55.60 | 5,989 | +1.85(+3.44%) |
Jun 28, 2011 | 53.75 | 55.15 | 53.75 | 53.75 | 5,573 | +0.00(+0.00%) |
Jun 27, 2011 | 53.40 | 54.95 | 53.00 | 53.75 | 3,888 | -0.35(-0.65%) |
Jun 24, 2011 | 54.50 | 54.50 | 53.00 | 54.10 | 12,795 | -0.90(-1.64%) |
Jun 23, 2011 | 54.00 | 55.90 | 53.90 | 55.00 | 364,242 | -0.95(-1.70%) |
Jun 22, 2011 | 55.65 | 55.95 | 55.65 | 55.95 | 20,636 | -0.05(-0.09%) |
Jun 21, 2011 | 56.00 | 56.00 | 56.00 | 56.00 | 825 | +0.75(+1.36%) |
Jun 20, 2011 | 55.25 | 55.25 | 55.25 | 55.25 | 995 | -1.25(-2.21%) |
Jun 17, 2011 | 56.50 | 57.20 | 55.50 | 56.50 | 1,508 | -0.30(-0.53%) |
Jun 16, 2011 | 56.75 | 57.00 | 55.64 | 56.80 | 308,961 | -1.20(-2.07%) |
Jun 15, 2011 | 57.25 | 58.00 | 57.25 | 58.00 | 266,540 | +0.00(+0.00%) |
Jun 14, 2011 | 58.75 | 58.75 | 58.00 | 58.00 | 682 | -1.00(-1.69%) |
Jun 13, 2011 | 58.25 | 59.00 | 58.25 | 59.00 | 787 | +0.10(+0.17%) |
Jun 09, 2011 | 58.90 | 58.90 | 58.90 | 0 | +0.15(+0.26%) | |
Jun 08, 2011 | 58.75 | 58.75 | 58.75 | 58.75 | 29,370 | -0.75(-1.26%) |
Jun 07, 2011 | 59.00 | 59.50 | 59.00 | 59.50 | 50,517 | -0.50(-0.83%) |
Jun 06, 2011 | 59.45 | 60.00 | 59.22 | 60.00 | 15,691 | +1.00(+1.69%) |