Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 53.00 | 54.67 | 52.16 | 53.98 | 1,464,499 | +1.35(+2.57%) |
Aug 30, 2011 | 51.20 | 52.91 | 50.94 | 52.63 | 513,388 | +1.15(+2.23%) |
Aug 29, 2011 | 49.61 | 51.97 | 48.89 | 51.48 | 626,037 | +2.59(+5.30%) |
Aug 26, 2011 | 47.46 | 49.30 | 47.06 | 48.89 | 333,149 | +1.05(+2.19%) |
Aug 25, 2011 | 48.84 | 49.97 | 47.45 | 47.84 | 505,953 | -0.61(-1.26%) |
Aug 24, 2011 | 48.05 | 48.75 | 47.46 | 48.45 | 206,601 | +0.28(+0.58%) |
Aug 23, 2011 | 46.44 | 48.17 | 45.84 | 48.17 | 367,508 | +1.98(+4.29%) |
Aug 22, 2011 | 47.46 | 47.50 | 45.84 | 46.19 | 512,218 | +0.21(+0.46%) |
Aug 19, 2011 | 46.69 | 47.76 | 45.83 | 45.98 | 452,521 | -1.28(-2.71%) |
Aug 18, 2011 | 48.44 | 48.50 | 46.89 | 47.26 | 546,759 | -2.66(-5.33%) |
Aug 17, 2011 | 51.08 | 51.55 | 49.50 | 49.92 | 448,594 | -1.02(-2.00%) |
Aug 16, 2011 | 50.84 | 51.23 | 50.17 | 50.94 | 321,696 | -0.58(-1.13%) |
Aug 15, 2011 | 50.84 | 51.58 | 50.28 | 51.52 | 260,353 | +1.00(+1.98%) |
Aug 12, 2011 | 50.00 | 50.81 | 49.09 | 50.52 | 396,268 | +0.87(+1.75%) |
Aug 11, 2011 | 47.76 | 50.22 | 47.37 | 49.65 | 330,687 | +2.29(+4.84%) |
Aug 10, 2011 | 48.02 | 49.22 | 47.29 | 47.36 | 834,728 | -2.00(-4.05%) |
Aug 09, 2011 | 48.56 | 49.43 | 45.72 | 49.36 | 977,923 | +3.33(+7.23%) |
Aug 08, 2011 | 48.29 | 48.99 | 45.97 | 46.03 | 1,031,231 | -3.45(-6.97%) |
Aug 05, 2011 | 51.53 | 51.53 | 48.32 | 49.48 | 926,945 | -1.56(-3.06%) |
Aug 04, 2011 | 51.57 | 54.10 | 51.00 | 51.04 | 1,474,697 | +1.10(+2.20%) |
Aug 03, 2011 | 49.31 | 50.19 | 48.40 | 49.94 | 861,859 | +0.83(+1.69%) |
Aug 02, 2011 | 49.91 | 50.93 | 49.10 | 49.11 | 349,492 | -1.19(-2.37%) |
Aug 01, 2011 | 51.04 | 51.38 | 49.68 | 50.30 | 451,127 | -0.30(-0.59%) |
Jul 29, 2011 | 50.53 | 51.22 | 50.20 | 50.60 | 342,738 | -0.39(-0.76%) |
Jul 28, 2011 | 51.40 | 52.12 | 50.90 | 50.99 | 306,417 | -0.45(-0.87%) |
Jul 27, 2011 | 52.48 | 52.64 | 51.25 | 51.44 | 475,110 | -1.36(-2.58%) |
Jul 26, 2011 | 52.47 | 53.27 | 52.10 | 52.80 | 369,401 | +0.33(+0.63%) |
Jul 25, 2011 | 52.53 | 53.00 | 52.21 | 52.47 | 266,605 | -0.66(-1.24%) |
Jul 22, 2011 | 52.91 | 53.40 | 52.77 | 53.13 | 482,589 | +0.26(+0.49%) |
Jul 21, 2011 | 52.77 | 53.42 | 52.48 | 52.87 | 405,197 | +0.32(+0.61%) |
Jul 20, 2011 | 53.55 | 53.76 | 52.47 | 52.55 | 611,750 | -1.19(-2.21%) |
Jul 19, 2011 | 52.98 | 53.79 | 52.76 | 53.74 | 401,584 | +1.18(+2.25%) |
Jul 18, 2011 | 53.43 | 53.78 | 52.17 | 52.56 | 472,484 | -1.26(-2.34%) |
Jul 15, 2011 | 53.76 | 53.89 | 53.03 | 53.82 | 646,154 | +0.44(+0.82%) |
Jul 14, 2011 | 54.53 | 54.90 | 53.28 | 53.38 | 399,747 | -1.04(-1.91%) |
Jul 13, 2011 | 54.87 | 55.65 | 54.36 | 54.42 | 241,519 | -0.31(-0.57%) |
Jul 12, 2011 | 55.41 | 55.41 | 54.62 | 54.73 | 292,978 | -0.72(-1.30%) |
Jul 11, 2011 | 55.90 | 56.32 | 55.20 | 55.45 | 242,274 | -1.07(-1.89%) |
Jul 08, 2011 | 56.05 | 56.67 | 55.82 | 56.52 | 194,486 | -0.24(-0.42%) |
Jul 07, 2011 | 56.79 | 57.15 | 56.64 | 56.76 | 248,967 | +0.34(+0.60%) |
Jul 06, 2011 | 55.41 | 56.69 | 55.00 | 56.42 | 362,124 | +0.99(+1.79%) |
Jul 05, 2011 | 55.57 | 55.85 | 54.86 | 55.43 | 255,294 | -0.11(-0.20%) |
Jul 01, 2011 | 54.88 | 55.61 | 54.60 | 55.54 | 431,732 | +0.87(+1.59%) |
Jun 30, 2011 | 55.18 | 55.25 | 54.66 | 54.67 | 509,057 | -0.31(-0.56%) |
Jun 29, 2011 | 54.64 | 55.20 | 54.26 | 54.98 | 431,707 | +0.54(+0.99%) |
Jun 28, 2011 | 53.69 | 54.57 | 53.48 | 54.44 | 345,878 | +0.89(+1.66%) |
Jun 27, 2011 | 53.32 | 53.94 | 52.64 | 53.55 | 264,583 | +0.50(+0.94%) |
Jun 24, 2011 | 54.01 | 54.16 | 52.89 | 53.05 | 320,037 | -0.98(-1.81%) |
Jun 23, 2011 | 53.08 | 54.07 | 52.41 | 54.03 | 230,079 | +0.27(+0.50%) |
Jun 22, 2011 | 54.24 | 54.46 | 53.68 | 53.76 | 268,340 | -0.80(-1.47%) |
Jun 21, 2011 | 53.29 | 54.59 | 52.98 | 54.56 | 181,582 | +1.58(+2.98%) |
Jun 20, 2011 | 53.08 | 53.40 | 52.66 | 52.98 | 183,449 | -0.01(-0.02%) |
Jun 17, 2011 | 53.08 | 53.54 | 52.72 | 52.99 | 434,306 | +0.27(+0.51%) |
Jun 16, 2011 | 52.80 | 53.08 | 52.36 | 52.72 | 408,868 | -0.12(-0.23%) |
Jun 15, 2011 | 52.76 | 53.44 | 52.68 | 52.84 | 387,684 | -0.48(-0.90%) |
Jun 14, 2011 | 53.05 | 53.92 | 52.99 | 53.32 | 362,121 | +0.74(+1.41%) |
Jun 13, 2011 | 52.08 | 52.89 | 51.77 | 52.58 | 602,341 | +0.57(+1.10%) |
Jun 10, 2011 | 51.92 | 52.55 | 51.49 | 52.01 | 680,400 | -0.07(-0.13%) |
Jun 09, 2011 | 52.70 | 52.70 | 52.05 | 52.08 | 526,433 | -0.46(-0.88%) |
Jun 08, 2011 | 53.26 | 53.55 | 52.42 | 52.54 | 483,291 | -0.94(-1.76%) |
Jun 07, 2011 | 53.99 | 54.00 | 53.27 | 53.48 | 308,771 | -0.36(-0.67%) |
Jun 06, 2011 | 54.76 | 54.84 | 53.70 | 53.84 | 422,343 | -0.85(-1.55%) |