Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 57.83 | 57.90 | 55.66 | 55.80 | 79,781 | -1.12(-1.97%) |
Aug 30, 2011 | 56.47 | 58.00 | 55.34 | 56.92 | 129,722 | +0.16(+0.28%) |
Aug 29, 2011 | 55.34 | 56.96 | 55.23 | 56.76 | 55,127 | +2.10(+3.84%) |
Aug 26, 2011 | 54.76 | 54.89 | 52.73 | 54.66 | 96,996 | +0.33(+0.61%) |
Aug 25, 2011 | 54.14 | 55.46 | 53.42 | 54.33 | 58,777 | +0.33(+0.61%) |
Aug 24, 2011 | 55.71 | 56.16 | 52.87 | 54.00 | 133,216 | -1.86(-3.33%) |
Aug 23, 2011 | 52.82 | 55.87 | 51.27 | 55.86 | 48,923 | +3.43(+6.54%) |
Aug 22, 2011 | 55.54 | 55.54 | 52.16 | 52.43 | 49,799 | -1.51(-2.80%) |
Aug 19, 2011 | 53.20 | 56.00 | 53.20 | 53.94 | 78,020 | -0.05(-0.09%) |
Aug 18, 2011 | 55.00 | 56.17 | 53.64 | 53.99 | 213,894 | -3.47(-6.04%) |
Aug 17, 2011 | 58.25 | 59.20 | 56.46 | 57.46 | 117,481 | -0.04(-0.07%) |
Aug 16, 2011 | 58.27 | 58.75 | 56.47 | 57.50 | 63,703 | -1.13(-1.93%) |
Aug 15, 2011 | 56.82 | 58.85 | 56.00 | 58.63 | 98,680 | +2.63(+4.70%) |
Aug 12, 2011 | 55.50 | 56.08 | 54.19 | 56.00 | 53,363 | +1.55(+2.85%) |
Aug 11, 2011 | 51.94 | 55.78 | 51.71 | 54.45 | 146,189 | +2.95(+5.73%) |
Aug 10, 2011 | 53.64 | 54.40 | 51.47 | 51.50 | 254,851 | -3.82(-6.91%) |
Aug 09, 2011 | 53.99 | 55.51 | 51.02 | 55.32 | 392,051 | +4.32(+8.47%) |
Aug 08, 2011 | 52.50 | 53.89 | 50.05 | 51.00 | 238,899 | -6.01(-10.54%) |
Aug 05, 2011 | 56.00 | 57.72 | 51.58 | 57.01 | 377,907 | -1.08(-1.86%) |
Aug 04, 2011 | 60.00 | 60.00 | 57.87 | 58.09 | 270,649 | -2.78(-4.57%) |
Aug 03, 2011 | 63.00 | 63.00 | 59.94 | 60.87 | 205,733 | -2.19(-3.47%) |
Aug 02, 2011 | 64.40 | 64.90 | 61.47 | 63.06 | 274,298 | -1.94(-2.98%) |
Aug 01, 2011 | 68.00 | 68.00 | 64.30 | 65.00 | 97,921 | -1.05(-1.59%) |
Jul 29, 2011 | 67.30 | 67.81 | 64.92 | 66.05 | 118,991 | -1.32(-1.96%) |
Jul 28, 2011 | 64.95 | 68.53 | 64.13 | 67.37 | 151,893 | +2.42(+3.73%) |
Jul 27, 2011 | 68.91 | 69.80 | 64.65 | 64.95 | 130,794 | -4.01(-5.81%) |
Jul 26, 2011 | 68.55 | 69.79 | 68.24 | 68.96 | 121,744 | +0.74(+1.08%) |
Jul 25, 2011 | 65.35 | 69.26 | 65.07 | 68.22 | 68,695 | +1.33(+1.99%) |
Jul 22, 2011 | 66.67 | 67.07 | 64.36 | 66.89 | 44,040 | +1.76(+2.70%) |
Jul 21, 2011 | 63.98 | 65.41 | 63.73 | 65.13 | 44,128 | +1.31(+2.05%) |
Jul 20, 2011 | 64.40 | 65.78 | 62.92 | 63.82 | 36,606 | -0.68(-1.05%) |
Jul 19, 2011 | 60.25 | 64.75 | 58.87 | 64.50 | 117,677 | +4.53(+7.55%) |
Jul 18, 2011 | 60.11 | 60.91 | 59.25 | 59.97 | 48,549 | -0.45(-0.74%) |
Jul 15, 2011 | 59.76 | 60.80 | 58.60 | 60.42 | 61,317 | +1.68(+2.86%) |
Jul 14, 2011 | 61.10 | 61.29 | 58.50 | 58.74 | 76,710 | -2.00(-3.29%) |
Jul 13, 2011 | 59.58 | 61.39 | 58.40 | 60.74 | 81,609 | +2.52(+4.33%) |
Jul 12, 2011 | 57.19 | 59.19 | 56.58 | 58.22 | 63,134 | +0.09(+0.15%) |
Jul 11, 2011 | 60.52 | 61.47 | 57.14 | 58.13 | 151,046 | -1.52(-2.55%) |
Jul 08, 2011 | 58.45 | 60.08 | 58.05 | 59.65 | 103,978 | -0.66(-1.09%) |
Jul 07, 2011 | 59.65 | 60.38 | 58.95 | 60.31 | 88,910 | +1.85(+3.16%) |
Jul 06, 2011 | 59.01 | 59.10 | 58.02 | 58.46 | 62,268 | -0.75(-1.27%) |
Jul 05, 2011 | 57.51 | 59.70 | 56.37 | 59.21 | 190,376 | +1.94(+3.39%) |
Jul 01, 2011 | 56.55 | 57.61 | 54.77 | 57.27 | 164,087 | +1.14(+2.03%) |
Jun 30, 2011 | 53.42 | 56.25 | 53.14 | 56.13 | 240,739 | +2.83(+5.31%) |
Jun 29, 2011 | 53.42 | 53.50 | 51.48 | 53.30 | 238,101 | +0.35(+0.66%) |
Jun 28, 2011 | 49.49 | 53.49 | 49.44 | 52.95 | 174,315 | +3.84(+7.82%) |
Jun 27, 2011 | 49.68 | 49.78 | 48.32 | 49.11 | 87,902 | -0.41(-0.83%) |
Jun 24, 2011 | 50.00 | 51.19 | 48.09 | 49.52 | 173,444 | -0.48(-0.96%) |
Jun 23, 2011 | 49.48 | 50.59 | 48.00 | 50.00 | 118,176 | -0.67(-1.32%) |
Jun 22, 2011 | 50.51 | 52.00 | 50.51 | 50.67 | 102,846 | -0.30(-0.59%) |
Jun 21, 2011 | 47.36 | 51.00 | 47.02 | 50.97 | 150,995 | +3.85(+8.17%) |
Jun 20, 2011 | 47.29 | 47.92 | 46.48 | 47.12 | 102,045 | -0.47(-0.99%) |
Jun 17, 2011 | 46.50 | 47.79 | 46.35 | 47.59 | 184,199 | +1.62(+3.52%) |
Jun 16, 2011 | 46.83 | 47.59 | 45.61 | 45.97 | 118,237 | -0.75(-1.61%) |
Jun 15, 2011 | 47.75 | 48.31 | 46.54 | 46.72 | 165,993 | -1.60(-3.31%) |
Jun 14, 2011 | 46.02 | 48.58 | 45.89 | 48.32 | 323,703 | +3.28(+7.28%) |
Jun 13, 2011 | 49.65 | 50.81 | 44.81 | 45.04 | 548,413 | -4.74(-9.52%) |
Jun 10, 2011 | 48.75 | 50.18 | 47.85 | 49.78 | 259,534 | +0.23(+0.46%) |
Jun 09, 2011 | 49.00 | 50.13 | 48.36 | 49.55 | 188,874 | +1.11(+2.29%) |
Jun 08, 2011 | 47.99 | 51.50 | 47.81 | 48.44 | 517,358 | +0.78(+1.64%) |
Jun 07, 2011 | 55.11 | 55.14 | 46.76 | 47.66 | 761,846 | -7.34(-13.35%) |
Jun 06, 2011 | 55.98 | 56.14 | 54.85 | 55.00 | 199,956 | -1.17(-2.08%) |