Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 40.51 | 41.50 | 40.28 | 40.93 | 2,519,977 | +0.78(+1.95%) |
Aug 30, 2011 | 39.53 | 40.33 | 39.07 | 40.14 | 1,636,753 | +0.34(+0.86%) |
Aug 29, 2011 | 38.43 | 39.87 | 38.35 | 39.80 | 1,752,116 | +2.03(+5.36%) |
Aug 26, 2011 | 35.77 | 37.88 | 34.98 | 37.77 | 1,954,920 | +1.63(+4.52%) |
Aug 25, 2011 | 37.95 | 38.20 | 35.99 | 36.14 | 1,820,942 | -1.45(-3.85%) |
Aug 24, 2011 | 36.67 | 37.63 | 36.36 | 37.59 | 1,580,174 | +0.73(+1.99%) |
Aug 23, 2011 | 34.89 | 36.88 | 34.51 | 36.85 | 2,293,415 | +2.21(+6.39%) |
Aug 22, 2011 | 36.15 | 36.25 | 34.54 | 34.64 | 1,943,653 | -0.31(-0.89%) |
Aug 19, 2011 | 35.16 | 36.84 | 34.79 | 34.95 | 2,248,715 | -0.73(-2.04%) |
Aug 18, 2011 | 37.08 | 37.54 | 35.24 | 35.68 | 2,790,381 | -2.74(-7.12%) |
Aug 17, 2011 | 39.67 | 40.06 | 38.09 | 38.41 | 2,681,877 | -0.86(-2.18%) |
Aug 16, 2011 | 39.55 | 40.10 | 39.06 | 39.27 | 3,186,802 | -0.97(-2.41%) |
Aug 15, 2011 | 40.11 | 40.52 | 39.66 | 40.24 | 2,972,487 | +0.70(+1.78%) |
Aug 12, 2011 | 39.51 | 40.21 | 38.91 | 39.54 | 3,307,431 | +0.73(+1.89%) |
Aug 11, 2011 | 35.99 | 39.42 | 35.94 | 38.80 | 4,181,837 | +2.92(+8.15%) |
Aug 10, 2011 | 37.50 | 37.95 | 35.77 | 35.88 | 4,573,360 | -2.03(-5.34%) |
Aug 09, 2011 | 35.72 | 37.93 | 34.94 | 37.90 | 4,149,383 | +3.15(+9.07%) |
Aug 08, 2011 | 38.46 | 38.70 | 34.75 | 34.75 | 5,381,267 | -4.85(-12.25%) |
Aug 05, 2011 | 41.12 | 41.32 | 38.57 | 39.60 | 4,383,905 | -0.66(-1.64%) |
Aug 04, 2011 | 42.62 | 42.75 | 40.19 | 40.26 | 4,689,091 | -3.38(-7.75%) |
Aug 03, 2011 | 43.50 | 44.29 | 42.22 | 43.64 | 4,170,692 | +0.20(+0.47%) |
Aug 02, 2011 | 45.32 | 45.71 | 43.43 | 43.44 | 3,816,399 | -2.29(-5.02%) |
Aug 01, 2011 | 48.64 | 48.95 | 45.65 | 45.74 | 3,640,783 | -1.78(-3.75%) |
Jul 29, 2011 | 47.46 | 47.90 | 46.80 | 47.52 | 3,215,950 | -0.67(-1.39%) |
Jul 28, 2011 | 49.50 | 49.96 | 48.09 | 48.18 | 3,093,484 | -1.40(-2.83%) |
Jul 27, 2011 | 51.12 | 51.12 | 49.32 | 49.59 | 4,153,914 | -2.60(-4.99%) |
Jul 26, 2011 | 53.09 | 53.09 | 51.57 | 52.19 | 2,701,471 | -1.20(-2.25%) |
Jul 25, 2011 | 52.77 | 54.14 | 52.70 | 53.39 | 1,565,234 | -0.17(-0.32%) |
Jul 22, 2011 | 54.00 | 54.04 | 53.37 | 53.57 | 3,842,606 | -0.51(-0.94%) |
Jul 21, 2011 | 52.97 | 54.21 | 51.97 | 54.07 | 5,096,901 | +1.61(+3.07%) |
Jul 20, 2011 | 52.96 | 52.99 | 51.93 | 52.46 | 3,998,628 | -0.47(-0.88%) |
Jul 19, 2011 | 53.09 | 53.23 | 51.97 | 52.93 | 3,845,178 | +0.29(+0.54%) |
Jul 18, 2011 | 53.77 | 53.77 | 52.26 | 52.64 | 5,126,906 | -1.49(-2.76%) |
Jul 15, 2011 | 49.81 | 54.15 | 49.81 | 54.14 | 6,671,566 | +4.90(+9.95%) |
Jul 14, 2011 | 50.86 | 51.57 | 49.12 | 49.24 | 2,802,016 | -1.68(-3.30%) |
Jul 13, 2011 | 49.42 | 51.22 | 49.38 | 50.92 | 2,761,724 | +1.88(+3.83%) |
Jul 12, 2011 | 49.31 | 50.05 | 48.94 | 49.04 | 1,939,367 | -0.58(-1.17%) |
Jul 11, 2011 | 49.40 | 50.17 | 49.08 | 49.62 | 2,500,504 | -0.69(-1.36%) |
Jul 08, 2011 | 49.69 | 50.34 | 49.26 | 50.31 | 4,436,198 | -0.51(-1.00%) |
Jul 07, 2011 | 50.05 | 51.00 | 49.61 | 50.81 | 4,745,792 | +1.49(+3.01%) |
Jul 06, 2011 | 51.11 | 51.19 | 49.19 | 49.33 | 4,972,721 | -1.89(-3.68%) |
Jul 05, 2011 | 51.22 | 51.79 | 50.59 | 51.21 | 4,350,350 | -0.17(-0.33%) |
Jul 01, 2011 | 51.76 | 51.94 | 50.53 | 51.39 | 4,716,032 | -0.44(-0.85%) |
Jun 30, 2011 | 52.59 | 52.80 | 51.70 | 51.83 | 3,030,782 | -0.67(-1.28%) |
Jun 29, 2011 | 50.70 | 53.50 | 50.63 | 52.50 | 4,271,849 | +2.17(+4.32%) |
Jun 28, 2011 | 48.45 | 50.46 | 48.39 | 50.32 | 3,577,468 | +2.06(+4.26%) |
Jun 27, 2011 | 48.86 | 49.12 | 47.90 | 48.27 | 1,707,171 | -0.73(-1.50%) |
Jun 24, 2011 | 49.62 | 50.35 | 48.93 | 49.00 | 2,303,580 | -0.61(-1.23%) |
Jun 23, 2011 | 48.19 | 49.72 | 47.36 | 49.61 | 3,022,454 | +0.69(+1.42%) |
Jun 22, 2011 | 49.94 | 50.75 | 48.78 | 48.92 | 3,209,458 | -1.27(-2.54%) |
Jun 21, 2011 | 49.57 | 51.08 | 49.57 | 50.19 | 2,935,503 | +1.20(+2.45%) |
Jun 20, 2011 | 47.68 | 49.16 | 47.68 | 48.99 | 2,220,915 | +1.13(+2.35%) |
Jun 17, 2011 | 48.41 | 48.67 | 47.65 | 47.87 | 2,717,514 | +0.16(+0.33%) |
Jun 16, 2011 | 49.81 | 50.02 | 47.08 | 47.71 | 4,343,492 | -1.65(-3.34%) |
Jun 15, 2011 | 49.83 | 50.80 | 49.34 | 49.36 | 3,791,539 | -1.14(-2.26%) |
Jun 14, 2011 | 49.77 | 50.84 | 49.77 | 50.50 | 2,081,304 | +1.37(+2.79%) |
Jun 13, 2011 | 50.09 | 50.62 | 48.23 | 49.13 | 2,342,279 | -1.29(-2.56%) |
Jun 10, 2011 | 49.98 | 50.92 | 49.87 | 50.42 | 1,569,520 | -0.05(-0.10%) |
Jun 09, 2011 | 48.82 | 51.32 | 48.46 | 50.47 | 2,932,197 | +1.86(+3.83%) |
Jun 08, 2011 | 50.08 | 50.26 | 48.46 | 48.61 | 3,119,079 | -1.54(-3.06%) |
Jun 07, 2011 | 51.39 | 51.63 | 50.12 | 50.14 | 1,715,009 | -0.69(-1.37%) |
Jun 06, 2011 | 51.58 | 52.08 | 50.77 | 50.84 | 1,778,324 | -0.73(-1.41%) |
Jun 03, 2011 | 52.55 | 53.38 | 51.51 | 51.57 | 2,209,404 | -1.95(-3.65%) |
Jun 02, 2011 | 53.08 | 54.46 | 52.72 | 53.52 | 1,174,324 | +0.44(+0.83%) |