Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 53.75 | 54.11 | 53.21 | 53.44 | 19,119 | +0.00(+0.00%) |
Aug 30, 2011 | 52.87 | 53.59 | 52.66 | 53.44 | 31,794 | +0.29(+0.54%) |
Aug 29, 2011 | 52.14 | 53.16 | 52.14 | 53.16 | 8,328 | +1.63(+3.16%) |
Aug 26, 2011 | 50.12 | 51.62 | 49.79 | 51.53 | 9,574 | +1.23(+2.45%) |
Aug 25, 2011 | 51.17 | 51.36 | 50.29 | 50.29 | 19,473 | -0.84(-1.64%) |
Aug 24, 2011 | 50.64 | 51.19 | 50.30 | 51.13 | 42,516 | +0.39(+0.76%) |
Aug 23, 2011 | 49.08 | 50.74 | 49.08 | 50.74 | 32,878 | +2.07(+4.26%) |
Aug 22, 2011 | 49.50 | 49.50 | 48.52 | 48.67 | 55,642 | +0.28(+0.57%) |
Aug 19, 2011 | 48.95 | 50.04 | 48.39 | 48.40 | 44,093 | -1.33(-2.68%) |
Aug 18, 2011 | 51.15 | 51.15 | 49.26 | 49.73 | 58,761 | -2.89(-5.49%) |
Aug 17, 2011 | 53.21 | 53.42 | 52.32 | 52.62 | 24,616 | -0.52(-0.98%) |
Aug 16, 2011 | 53.35 | 53.59 | 52.66 | 53.14 | 19,033 | -0.63(-1.17%) |
Aug 15, 2011 | 53.13 | 53.80 | 53.13 | 53.77 | 24,578 | +0.95(+1.80%) |
Aug 12, 2011 | 52.88 | 53.15 | 52.28 | 52.82 | 41,630 | +0.42(+0.81%) |
Aug 11, 2011 | 50.82 | 52.97 | 50.81 | 52.40 | 44,672 | +2.13(+4.23%) |
Aug 10, 2011 | 51.14 | 51.89 | 50.23 | 50.27 | 44,559 | -1.92(-3.69%) |
Aug 09, 2011 | 52.74 | 52.20 | 49.19 | 52.20 | 76,699 | +2.14(+4.27%) |
Aug 08, 2011 | 51.42 | 52.30 | 50.06 | 50.06 | 153,605 | -3.15(-5.92%) |
Aug 05, 2011 | 53.94 | 54.16 | 51.54 | 53.21 | 88,005 | -0.37(-0.69%) |
Aug 04, 2011 | 55.39 | 55.48 | 53.58 | 53.58 | 122,355 | -2.63(-4.68%) |
Aug 03, 2011 | 55.57 | 56.26 | 54.74 | 56.21 | 215,005 | +0.75(+1.34%) |
Aug 02, 2011 | 56.58 | 56.92 | 55.47 | 55.47 | 52,427 | -1.34(-2.37%) |
Aug 01, 2011 | 57.78 | 57.87 | 56.14 | 56.81 | 108,330 | -0.28(-0.48%) |
Jul 29, 2011 | 56.99 | 57.71 | 56.65 | 57.09 | 26,833 | -0.43(-0.75%) |
Jul 28, 2011 | 57.45 | 58.20 | 57.28 | 57.52 | 33,282 | +0.03(+0.05%) |
Jul 27, 2011 | 58.75 | 58.75 | 57.38 | 57.49 | 26,117 | -1.68(-2.83%) |
Jul 26, 2011 | 59.02 | 59.42 | 58.89 | 59.17 | 58,860 | +0.18(+0.31%) |
Jul 25, 2011 | 58.64 | 59.26 | 58.55 | 58.98 | 22,416 | -0.19(-0.33%) |
Jul 22, 2011 | 59.01 | 59.28 | 59.01 | 59.18 | 59,234 | +0.65(+1.12%) |
Jul 21, 2011 | 58.29 | 58.76 | 57.83 | 58.52 | 33,893 | +0.23(+0.39%) |
Jul 20, 2011 | 58.95 | 58.95 | 58.20 | 58.29 | 46,626 | -0.37(-0.63%) |
Jul 19, 2011 | 57.65 | 58.71 | 57.65 | 58.66 | 13,550 | +1.58(+2.77%) |
Jul 18, 2011 | 57.14 | 57.43 | 56.63 | 57.08 | 32,133 | -0.38(-0.66%) |
Jul 15, 2011 | 57.32 | 57.46 | 57.01 | 57.45 | 9,795 | +0.72(+1.27%) |
Jul 14, 2011 | 57.62 | 57.86 | 56.64 | 56.74 | 31,176 | -0.64(-1.11%) |
Jul 13, 2011 | 57.54 | 58.02 | 57.25 | 57.37 | 35,454 | +0.17(+0.29%) |
Jul 12, 2011 | 57.76 | 57.76 | 57.21 | 57.21 | 99,231 | -0.67(-1.16%) |
Jul 11, 2011 | 58.27 | 58.56 | 57.69 | 57.88 | 43,760 | -1.13(-1.92%) |
Jul 08, 2011 | 58.83 | 59.01 | 58.41 | 59.01 | 98,177 | -0.29(-0.48%) |
Jul 07, 2011 | 58.87 | 59.44 | 58.87 | 59.30 | 15,730 | +0.81(+1.39%) |
Jul 06, 2011 | 58.29 | 58.49 | 58.17 | 58.49 | 44,894 | +0.27(+0.46%) |
Jul 05, 2011 | 58.06 | 58.25 | 57.91 | 58.22 | 10,369 | +0.10(+0.17%) |
Jul 01, 2011 | 57.14 | 58.12 | 57.01 | 58.12 | 24,065 | +0.99(+1.73%) |
Jun 30, 2011 | 56.54 | 57.17 | 56.54 | 57.13 | 15,312 | +0.80(+1.42%) |
Jun 29, 2011 | 56.16 | 56.36 | 55.78 | 56.33 | 37,662 | +0.58(+1.04%) |
Jun 28, 2011 | 55.38 | 55.89 | 55.38 | 55.75 | 20,362 | +0.54(+0.98%) |
Jun 27, 2011 | 54.38 | 55.41 | 54.38 | 55.21 | 13,350 | +0.84(+1.54%) |
Jun 24, 2011 | 55.18 | 55.18 | 54.33 | 54.37 | 15,852 | -0.99(-1.80%) |
Jun 23, 2011 | 54.34 | 55.36 | 54.10 | 55.36 | 57,366 | +0.54(+0.98%) |
Jun 22, 2011 | 54.99 | 55.27 | 54.82 | 54.83 | 53,060 | -0.40(-0.73%) |
Jun 21, 2011 | 54.31 | 55.29 | 54.16 | 55.23 | 12,649 | +1.18(+2.19%) |
Jun 20, 2011 | 54.08 | 54.16 | 53.97 | 54.05 | 47,526 | +0.20(+0.38%) |
Jun 17, 2011 | 54.50 | 54.50 | 53.79 | 53.84 | 28,624 | -0.21(-0.39%) |
Jun 16, 2011 | 54.31 | 54.50 | 53.60 | 54.05 | 97,332 | -0.29(-0.54%) |
Jun 15, 2011 | 54.96 | 55.19 | 54.19 | 54.35 | 81,513 | -0.97(-1.76%) |
Jun 14, 2011 | 55.13 | 55.55 | 55.13 | 55.32 | 28,851 | +0.69(+1.26%) |
Jun 13, 2011 | 54.84 | 54.92 | 54.59 | 54.63 | 18,501 | -0.11(-0.20%) |
Jun 10, 2011 | 55.31 | 55.40 | 54.69 | 54.74 | 18,143 | -0.85(-1.52%) |
Jun 09, 2011 | 55.46 | 55.75 | 55.39 | 55.59 | 33,142 | +0.15(+0.27%) |
Jun 08, 2011 | 55.85 | 55.85 | 55.35 | 55.44 | 22,446 | -0.56(-1.00%) |
Jun 07, 2011 | 56.13 | 56.44 | 55.98 | 56.00 | 228,381 | -0.09(-0.16%) |
Jun 06, 2011 | 56.43 | 56.64 | 56.05 | 56.09 | 25,723 | -0.46(-0.81%) |