Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 50.02 | 50.17 | 49.54 | 49.98 | 2,138,424 | +0.33(+0.65%) |
Aug 30, 2011 | 49.89 | 50.11 | 49.37 | 49.65 | 2,005,086 | -0.43(-0.85%) |
Aug 29, 2011 | 48.93 | 50.09 | 48.90 | 50.08 | 3,481,812 | +1.79(+3.70%) |
Aug 26, 2011 | 47.25 | 48.51 | 46.05 | 48.29 | 3,158,632 | +0.78(+1.65%) |
Aug 25, 2011 | 49.00 | 49.29 | 47.18 | 47.51 | 3,603,813 | -0.93(-1.92%) |
Aug 24, 2011 | 47.84 | 48.85 | 47.62 | 48.44 | 3,243,740 | +0.48(+1.00%) |
Aug 23, 2011 | 46.43 | 47.96 | 46.23 | 47.96 | 3,330,125 | +1.60(+3.46%) |
Aug 22, 2011 | 47.53 | 47.73 | 46.26 | 46.36 | 3,314,959 | -0.06(-0.13%) |
Aug 19, 2011 | 46.81 | 47.26 | 46.34 | 46.42 | 6,150,559 | -0.84(-1.78%) |
Aug 18, 2011 | 48.06 | 48.54 | 46.99 | 47.26 | 4,250,610 | -2.22(-4.49%) |
Aug 17, 2011 | 49.19 | 49.60 | 49.08 | 49.48 | 1,845,772 | +0.50(+1.01%) |
Aug 16, 2011 | 48.99 | 49.21 | 48.54 | 48.99 | 2,925,440 | -0.69(-1.39%) |
Aug 15, 2011 | 49.00 | 49.69 | 48.80 | 49.68 | 2,248,318 | +1.13(+2.33%) |
Aug 12, 2011 | 49.36 | 49.36 | 48.08 | 48.55 | 3,150,660 | -0.53(-1.09%) |
Aug 11, 2011 | 46.45 | 49.84 | 46.05 | 49.08 | 7,062,275 | +3.15(+6.86%) |
Aug 10, 2011 | 48.14 | 48.18 | 45.79 | 45.93 | 4,809,849 | -3.02(-6.17%) |
Aug 09, 2011 | 47.83 | 49.01 | 45.74 | 48.95 | 5,806,089 | +3.30(+7.24%) |
Aug 08, 2011 | 47.83 | 48.28 | 45.61 | 45.65 | 7,592,934 | -3.25(-6.65%) |
Aug 05, 2011 | 50.38 | 50.40 | 48.32 | 48.90 | 5,447,135 | -0.75(-1.51%) |
Aug 04, 2011 | 50.37 | 51.12 | 49.61 | 49.65 | 5,141,884 | -2.12(-4.10%) |
Aug 03, 2011 | 51.39 | 51.85 | 51.12 | 51.77 | 3,789,266 | +0.30(+0.59%) |
Aug 02, 2011 | 51.05 | 51.91 | 50.99 | 51.47 | 5,076,405 | +0.22(+0.44%) |
Aug 01, 2011 | 52.40 | 52.53 | 50.92 | 51.24 | 2,532,976 | -0.60(-1.15%) |
Jul 29, 2011 | 51.83 | 52.11 | 51.44 | 51.84 | 3,259,354 | -0.12(-0.22%) |
Jul 28, 2011 | 52.50 | 53.50 | 51.85 | 51.95 | 3,612,935 | -0.97(-1.83%) |
Jul 27, 2011 | 52.24 | 53.15 | 52.20 | 52.92 | 7,225,461 | +1.93(+3.79%) |
Jul 26, 2011 | 50.58 | 51.47 | 50.51 | 50.99 | 2,618,923 | +0.30(+0.60%) |
Jul 25, 2011 | 50.34 | 50.94 | 50.24 | 50.68 | 1,742,625 | -0.22(-0.44%) |
Jul 22, 2011 | 51.05 | 51.12 | 50.84 | 50.91 | 1,510,751 | +0.40(+0.80%) |
Jul 21, 2011 | 49.66 | 50.80 | 49.62 | 50.51 | 2,834,842 | +1.18(+2.40%) |
Jul 20, 2011 | 49.48 | 49.52 | 49.04 | 49.32 | 1,513,655 | -0.11(-0.22%) |
Jul 19, 2011 | 49.43 | 49.54 | 49.02 | 49.43 | 2,057,551 | +0.14(+0.28%) |
Jul 18, 2011 | 49.85 | 49.85 | 49.14 | 49.29 | 2,719,335 | -0.68(-1.36%) |
Jul 15, 2011 | 50.15 | 50.27 | 49.48 | 49.97 | 1,774,758 | -0.15(-0.31%) |
Jul 14, 2011 | 50.55 | 50.71 | 50.06 | 50.13 | 2,140,713 | -0.19(-0.38%) |
Jul 13, 2011 | 50.26 | 50.86 | 50.20 | 50.32 | 1,575,278 | +0.15(+0.31%) |
Jul 12, 2011 | 49.72 | 50.79 | 49.61 | 50.16 | 2,592,627 | +0.26(+0.51%) |
Jul 11, 2011 | 50.17 | 50.44 | 49.82 | 49.91 | 1,402,606 | -0.89(-1.75%) |
Jul 08, 2011 | 50.66 | 50.88 | 50.30 | 50.80 | 1,650,589 | -0.40(-0.79%) |
Jul 07, 2011 | 50.99 | 51.24 | 50.65 | 51.20 | 1,322,930 | +0.67(+1.33%) |
Jul 06, 2011 | 50.54 | 50.61 | 50.24 | 50.53 | 1,482,168 | -0.01(-0.02%) |
Jul 05, 2011 | 51.28 | 51.29 | 50.42 | 50.54 | 2,128,074 | -0.74(-1.45%) |
Jul 01, 2011 | 50.83 | 51.35 | 50.78 | 51.28 | 2,399,147 | +0.34(+0.67%) |
Jun 30, 2011 | 51.26 | 51.27 | 50.72 | 50.94 | 1,975,944 | -0.20(-0.39%) |
Jun 29, 2011 | 50.34 | 51.19 | 50.27 | 51.14 | 3,012,606 | +1.06(+2.12%) |
Jun 28, 2011 | 50.05 | 50.16 | 49.86 | 50.08 | 2,244,813 | +0.26(+0.51%) |
Jun 27, 2011 | 49.12 | 50.09 | 49.12 | 49.82 | 1,576,626 | +0.60(+1.22%) |
Jun 24, 2011 | 49.59 | 49.70 | 49.09 | 49.22 | 2,662,312 | -0.41(-0.82%) |
Jun 23, 2011 | 49.36 | 49.79 | 48.88 | 49.63 | 1,974,266 | -0.24(-0.48%) |
Jun 22, 2011 | 49.76 | 50.34 | 49.74 | 49.87 | 2,336,705 | -0.05(-0.09%) |
Jun 21, 2011 | 49.86 | 50.22 | 49.49 | 49.92 | 2,978,612 | +0.28(+0.56%) |
Jun 20, 2011 | 49.69 | 49.78 | 49.59 | 49.64 | 2,661,155 | +0.14(+0.28%) |
Jun 17, 2011 | 50.09 | 50.35 | 49.44 | 49.50 | 3,641,604 | -0.35(-0.69%) |
Jun 16, 2011 | 49.39 | 50.12 | 49.39 | 49.85 | 3,098,574 | +0.39(+0.79%) |
Jun 15, 2011 | 50.28 | 50.33 | 49.35 | 49.45 | 3,481,471 | -1.15(-2.27%) |
Jun 14, 2011 | 50.96 | 50.96 | 50.30 | 50.60 | 2,635,292 | +0.00(+0.00%) |
Jun 13, 2011 | 50.96 | 50.98 | 50.44 | 50.60 | 2,067,228 | -0.19(-0.38%) |
Jun 10, 2011 | 51.13 | 51.16 | 50.49 | 50.79 | 2,493,759 | -0.65(-1.26%) |
Jun 09, 2011 | 51.13 | 51.55 | 50.73 | 51.44 | 1,584,673 | +0.42(+0.83%) |
Jun 08, 2011 | 51.80 | 51.82 | 50.98 | 51.02 | 2,491,106 | -0.79(-1.53%) |
Jun 07, 2011 | 51.98 | 52.28 | 51.78 | 51.81 | 1,801,054 | +0.05(+0.10%) |
Jun 06, 2011 | 52.31 | 52.65 | 51.63 | 51.76 | 1,846,760 | -0.66(-1.26%) |