Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 54.22 | 54.71 | 53.78 | 54.36 | 8,371,226 | +0.67(+1.26%) |
Aug 30, 2011 | 53.04 | 54.10 | 52.69 | 53.69 | 8,589,696 | +1.16(+2.21%) |
Aug 29, 2011 | 52.03 | 52.67 | 51.71 | 52.52 | 5,264,375 | +1.46(+2.87%) |
Aug 26, 2011 | 49.30 | 51.20 | 48.89 | 51.06 | 7,627,116 | +1.38(+2.78%) |
Aug 25, 2011 | 50.45 | 50.73 | 49.19 | 49.68 | 7,920,521 | -0.48(-0.96%) |
Aug 24, 2011 | 49.26 | 50.34 | 49.15 | 50.16 | 5,967,362 | +0.75(+1.51%) |
Aug 23, 2011 | 47.73 | 49.41 | 47.31 | 49.41 | 8,028,346 | +1.94(+4.09%) |
Aug 22, 2011 | 48.09 | 48.26 | 47.19 | 47.47 | 8,441,895 | +0.68(+1.46%) |
Aug 19, 2011 | 47.40 | 48.32 | 46.73 | 46.78 | 11,351,849 | -1.13(-2.36%) |
Aug 18, 2011 | 49.11 | 49.37 | 47.34 | 47.91 | 9,972,928 | -2.64(-5.23%) |
Aug 17, 2011 | 50.77 | 51.16 | 50.09 | 50.56 | 7,703,345 | -0.04(-0.08%) |
Aug 16, 2011 | 50.19 | 51.21 | 49.93 | 50.60 | 8,413,889 | -0.38(-0.75%) |
Aug 15, 2011 | 50.46 | 51.00 | 49.90 | 50.98 | 8,526,925 | +0.77(+1.54%) |
Aug 12, 2011 | 48.74 | 50.30 | 48.10 | 50.21 | 12,401,703 | +2.36(+4.93%) |
Aug 11, 2011 | 46.87 | 48.43 | 45.54 | 47.85 | 19,111,448 | +1.17(+2.51%) |
Aug 10, 2011 | 49.53 | 49.76 | 46.53 | 46.68 | 16,664,636 | -3.67(-7.28%) |
Aug 09, 2011 | 49.34 | 50.44 | 47.45 | 50.35 | 17,487,376 | +2.93(+6.18%) |
Aug 08, 2011 | 49.34 | 49.92 | 47.33 | 47.41 | 16,703,349 | -3.26(-6.44%) |
Aug 05, 2011 | 51.76 | 52.05 | 49.59 | 50.68 | 14,417,712 | -0.27(-0.54%) |
Aug 04, 2011 | 53.59 | 53.61 | 50.88 | 50.95 | 13,257,909 | -3.43(-6.31%) |
Aug 03, 2011 | 54.83 | 55.01 | 53.38 | 54.38 | 8,357,863 | -0.29(-0.53%) |
Aug 02, 2011 | 56.18 | 56.77 | 54.67 | 54.67 | 8,730,805 | -2.12(-3.74%) |
Aug 01, 2011 | 57.83 | 57.85 | 56.15 | 56.80 | 6,878,264 | -0.11(-0.20%) |
Jul 29, 2011 | 56.53 | 57.43 | 55.93 | 56.91 | 7,385,316 | -0.15(-0.27%) |
Jul 28, 2011 | 57.34 | 58.41 | 57.01 | 57.06 | 6,746,447 | +0.02(+0.04%) |
Jul 27, 2011 | 57.93 | 59.12 | 56.96 | 57.04 | 12,142,763 | +0.38(+0.67%) |
Jul 26, 2011 | 57.65 | 57.69 | 56.42 | 56.66 | 8,744,352 | -0.93(-1.61%) |
Jul 25, 2011 | 57.65 | 58.16 | 57.35 | 57.59 | 4,941,517 | -1.10(-1.87%) |
Jul 22, 2011 | 59.11 | 59.11 | 58.34 | 58.69 | 3,617,784 | -0.18(-0.30%) |
Jul 21, 2011 | 58.62 | 59.16 | 58.15 | 58.87 | 5,327,316 | +0.66(+1.14%) |
Jul 20, 2011 | 57.44 | 59.20 | 57.15 | 58.20 | 9,938,025 | +1.24(+2.18%) |
Jul 19, 2011 | 56.62 | 57.33 | 55.97 | 56.96 | 9,204,818 | +0.79(+1.41%) |
Jul 18, 2011 | 57.06 | 57.10 | 55.78 | 56.17 | 9,032,834 | -1.40(-2.43%) |
Jul 15, 2011 | 57.90 | 57.91 | 57.22 | 57.57 | 5,025,481 | +0.07(+0.13%) |
Jul 14, 2011 | 58.10 | 58.41 | 57.34 | 57.49 | 7,047,086 | -0.79(-1.36%) |
Jul 13, 2011 | 58.60 | 59.16 | 58.03 | 58.28 | 5,829,196 | +0.19(+0.33%) |
Jul 12, 2011 | 59.46 | 59.65 | 57.98 | 58.09 | 7,148,273 | -1.15(-1.94%) |
Jul 11, 2011 | 59.90 | 60.35 | 58.95 | 59.24 | 5,422,159 | -1.39(-2.29%) |
Jul 08, 2011 | 61.04 | 61.04 | 60.22 | 60.63 | 5,016,333 | -0.74(-1.21%) |
Jul 07, 2011 | 60.84 | 61.54 | 60.45 | 61.37 | 6,162,536 | +1.01(+1.67%) |
Jul 06, 2011 | 59.87 | 60.70 | 59.77 | 60.36 | 4,652,057 | +0.48(+0.80%) |
Jul 05, 2011 | 59.90 | 60.35 | 59.64 | 59.88 | 3,876,043 | -0.10(-0.16%) |
Jul 01, 2011 | 59.61 | 60.35 | 59.60 | 59.98 | 4,516,833 | +0.27(+0.46%) |
Jun 30, 2011 | 58.95 | 59.84 | 58.87 | 59.71 | 5,256,705 | +0.98(+1.66%) |
Jun 29, 2011 | 58.32 | 58.92 | 58.03 | 58.73 | 4,846,219 | +0.51(+0.87%) |
Jun 28, 2011 | 58.00 | 58.34 | 57.66 | 58.22 | 4,752,176 | +0.38(+0.66%) |
Jun 27, 2011 | 57.69 | 58.10 | 57.61 | 57.84 | 4,987,802 | +0.29(+0.51%) |
Jun 24, 2011 | 57.64 | 57.80 | 57.12 | 57.55 | 7,538,977 | +0.01(+0.01%) |
Jun 23, 2011 | 57.48 | 57.85 | 56.77 | 57.54 | 9,953,676 | -0.70(-1.21%) |
Jun 22, 2011 | 59.43 | 59.49 | 58.20 | 58.24 | 8,959,543 | -1.50(-2.51%) |
Jun 21, 2011 | 60.59 | 60.59 | 59.59 | 59.75 | 6,802,678 | -0.44(-0.72%) |
Jun 20, 2011 | 60.13 | 60.41 | 60.07 | 60.18 | 4,717,119 | +0.29(+0.49%) |
Jun 17, 2011 | 60.26 | 60.51 | 59.57 | 59.89 | 6,859,221 | +0.12(+0.20%) |
Jun 16, 2011 | 59.55 | 60.23 | 59.32 | 59.77 | 5,505,774 | +0.13(+0.22%) |
Jun 15, 2011 | 59.82 | 60.98 | 59.41 | 59.64 | 8,087,982 | -0.64(-1.06%) |
Jun 14, 2011 | 59.23 | 60.59 | 59.11 | 60.28 | 5,913,368 | +1.37(+2.33%) |
Jun 13, 2011 | 59.00 | 59.29 | 58.70 | 58.91 | 5,060,966 | +0.20(+0.34%) |
Jun 10, 2011 | 59.61 | 59.76 | 58.64 | 58.70 | 6,365,453 | -1.20(-2.01%) |
Jun 09, 2011 | 59.62 | 60.21 | 59.30 | 59.91 | 3,666,097 | +0.27(+0.45%) |
Jun 08, 2011 | 59.87 | 60.09 | 59.48 | 59.64 | 4,670,757 | -0.27(-0.44%) |
Jun 07, 2011 | 60.40 | 60.65 | 59.89 | 59.91 | 4,197,098 | -0.32(-0.54%) |
Jun 06, 2011 | 60.38 | 60.79 | 60.10 | 60.23 | 4,098,820 | -0.21(-0.35%) |