Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 50.74 | 51.20 | 50.61 | 51.00 | 94,798 | +0.92(+1.84%) |
Aug 30, 2011 | 49.77 | 50.33 | 49.52 | 50.08 | 64,080 | -0.05(-0.11%) |
Aug 29, 2011 | 49.38 | 50.27 | 49.38 | 50.13 | 150,469 | +0.67(+1.34%) |
Aug 26, 2011 | 48.60 | 49.64 | 48.08 | 49.47 | 94,735 | +0.17(+0.35%) |
Aug 25, 2011 | 49.90 | 50.28 | 49.03 | 49.30 | 142,271 | +0.85(+1.76%) |
Aug 24, 2011 | 47.87 | 48.62 | 47.83 | 48.45 | 94,988 | +0.87(+1.84%) |
Aug 23, 2011 | 44.62 | 47.58 | 44.50 | 47.57 | 279,780 | +3.97(+9.10%) |
Aug 22, 2011 | 44.09 | 44.15 | 43.35 | 43.60 | 89,706 | -0.76(-1.71%) |
Aug 19, 2011 | 43.84 | 44.95 | 43.84 | 44.36 | 138,944 | +0.34(+0.77%) |
Aug 18, 2011 | 44.73 | 45.33 | 43.60 | 44.02 | 227,316 | -1.96(-4.26%) |
Aug 17, 2011 | 45.99 | 46.40 | 45.82 | 45.98 | 126,899 | -1.43(-3.02%) |
Aug 16, 2011 | 47.16 | 48.00 | 47.12 | 47.41 | 89,478 | -0.57(-1.19%) |
Aug 15, 2011 | 47.41 | 48.13 | 47.35 | 47.98 | 94,470 | +1.33(+2.85%) |
Aug 12, 2011 | 46.74 | 47.38 | 46.50 | 46.65 | 83,098 | -0.26(-0.56%) |
Aug 11, 2011 | 45.64 | 47.16 | 45.34 | 46.91 | 167,270 | +3.13(+7.16%) |
Aug 10, 2011 | 44.62 | 45.02 | 43.59 | 43.78 | 251,190 | -3.33(-7.06%) |
Aug 09, 2011 | 45.64 | 47.11 | 44.12 | 47.11 | 418,618 | +3.70(+8.52%) |
Aug 08, 2011 | 45.64 | 46.02 | 43.41 | 43.41 | 273,141 | -3.22(-6.90%) |
Aug 05, 2011 | 47.32 | 47.45 | 45.54 | 46.63 | 208,989 | -0.17(-0.36%) |
Aug 04, 2011 | 47.96 | 48.07 | 46.78 | 46.80 | 146,407 | -2.42(-4.92%) |
Aug 03, 2011 | 49.41 | 49.44 | 48.25 | 49.22 | 115,361 | -0.40(-0.81%) |
Aug 02, 2011 | 50.36 | 50.59 | 49.62 | 49.62 | 88,207 | -0.87(-1.73%) |
Aug 01, 2011 | 51.32 | 51.32 | 50.02 | 50.50 | 116,166 | -0.40(-0.79%) |
Jul 29, 2011 | 50.28 | 51.04 | 50.17 | 50.90 | 85,591 | -0.06(-0.12%) |
Jul 28, 2011 | 50.89 | 51.28 | 50.81 | 50.96 | 53,369 | +0.52(+1.03%) |
Jul 27, 2011 | 50.91 | 51.07 | 50.44 | 50.44 | 86,481 | -1.21(-2.34%) |
Jul 26, 2011 | 51.79 | 51.79 | 51.40 | 51.65 | 70,155 | +0.78(+1.54%) |
Jul 25, 2011 | 50.94 | 51.25 | 50.77 | 50.87 | 70,637 | -0.76(-1.47%) |
Jul 22, 2011 | 51.60 | 51.63 | 51.50 | 51.63 | 68,490 | +0.05(+0.09%) |
Jul 21, 2011 | 51.44 | 51.83 | 51.19 | 51.58 | 77,957 | -0.24(-0.46%) |
Jul 20, 2011 | 51.71 | 51.92 | 51.53 | 51.82 | 108,672 | -0.09(-0.18%) |
Jul 19, 2011 | 51.38 | 51.91 | 51.38 | 51.91 | 91,994 | +1.76(+3.50%) |
Jul 18, 2011 | 50.21 | 50.37 | 49.78 | 50.16 | 50,864 | -0.99(-1.94%) |
Jul 15, 2011 | 51.08 | 51.33 | 50.87 | 51.15 | 108,390 | +1.62(+3.28%) |
Jul 14, 2011 | 49.99 | 50.08 | 49.43 | 49.52 | 78,996 | +0.37(+0.76%) |
Jul 13, 2011 | 48.90 | 49.44 | 48.86 | 49.15 | 129,993 | +2.25(+4.80%) |
Jul 12, 2011 | 46.90 | 47.23 | 46.84 | 46.90 | 94,614 | -0.83(-1.73%) |
Jul 11, 2011 | 48.18 | 48.22 | 47.63 | 47.73 | 75,495 | -1.00(-2.05%) |
Jul 08, 2011 | 48.86 | 48.86 | 48.32 | 48.72 | 75,560 | -0.66(-1.33%) |
Jul 07, 2011 | 49.06 | 49.47 | 49.06 | 49.38 | 42,546 | +0.25(+0.50%) |
Jul 06, 2011 | 49.10 | 49.15 | 48.81 | 49.13 | 62,023 | -0.02(-0.03%) |
Jul 05, 2011 | 49.47 | 49.47 | 49.00 | 49.15 | 121,686 | -1.92(-3.76%) |
Jul 01, 2011 | 50.62 | 51.08 | 50.45 | 51.07 | 77,001 | +0.44(+0.87%) |
Jun 30, 2011 | 50.23 | 50.66 | 50.21 | 50.63 | 59,545 | +0.24(+0.48%) |
Jun 29, 2011 | 50.32 | 50.62 | 50.15 | 50.39 | 148,504 | +0.63(+1.27%) |
Jun 28, 2011 | 49.52 | 49.78 | 49.13 | 49.75 | 82,408 | -0.05(-0.11%) |
Jun 27, 2011 | 49.35 | 49.89 | 49.14 | 49.81 | 167,167 | +1.56(+3.24%) |
Jun 24, 2011 | 48.62 | 48.73 | 48.07 | 48.24 | 126,777 | +1.03(+2.18%) |
Jun 23, 2011 | 47.37 | 47.39 | 46.93 | 47.22 | 170,281 | -0.28(-0.59%) |
Jun 22, 2011 | 47.74 | 48.02 | 47.49 | 47.49 | 139,977 | -0.63(-1.30%) |
Jun 21, 2011 | 47.42 | 48.16 | 47.42 | 48.12 | 213,836 | +2.20(+4.78%) |
Jun 20, 2011 | 45.96 | 46.00 | 45.89 | 45.92 | 91,036 | +0.29(+0.64%) |
Jun 17, 2011 | 45.90 | 45.94 | 45.58 | 45.63 | 123,668 | +0.14(+0.31%) |
Jun 16, 2011 | 45.44 | 45.82 | 45.15 | 45.49 | 74,175 | -0.01(-0.02%) |
Jun 15, 2011 | 45.73 | 46.05 | 45.43 | 45.50 | 79,431 | -0.83(-1.79%) |
Jun 14, 2011 | 46.32 | 46.46 | 46.17 | 46.33 | 78,804 | +0.43(+0.94%) |
Jun 13, 2011 | 46.25 | 46.25 | 45.75 | 45.89 | 84,628 | +0.33(+0.73%) |
Jun 10, 2011 | 46.10 | 46.13 | 45.38 | 45.56 | 98,115 | -1.14(-2.45%) |
Jun 09, 2011 | 46.27 | 46.71 | 46.10 | 46.71 | 88,042 | +0.36(+0.77%) |
Jun 08, 2011 | 46.49 | 46.74 | 46.35 | 46.35 | 92,874 | +0.06(+0.13%) |
Jun 07, 2011 | 46.30 | 46.60 | 46.21 | 46.29 | 68,451 | +0.37(+0.81%) |
Jun 06, 2011 | 46.33 | 46.38 | 45.92 | 45.92 | 76,459 | -0.37(-0.80%) |