Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 60.71 | 60.71 | 59.15 | 59.19 | 14,225 | -1.59(-2.62%) |
Aug 30, 2011 | 60.15 | 61.05 | 60.14 | 60.79 | 77,492 | +1.76(+2.98%) |
Aug 29, 2011 | 58.91 | 59.17 | 58.57 | 59.02 | 34,975 | -1.39(-2.30%) |
Aug 26, 2011 | 60.31 | 60.89 | 59.47 | 60.42 | 42,418 | +1.02(+1.72%) |
Aug 25, 2011 | 58.88 | 59.64 | 58.53 | 59.39 | 61,863 | +1.04(+1.78%) |
Aug 24, 2011 | 61.14 | 61.14 | 58.36 | 58.36 | 62,540 | -2.79(-4.56%) |
Aug 23, 2011 | 61.74 | 62.54 | 61.14 | 61.14 | 87,905 | -1.41(-2.26%) |
Aug 22, 2011 | 62.25 | 65.42 | 62.16 | 62.56 | 81,325 | -0.14(-0.23%) |
Aug 19, 2011 | 62.32 | 63.03 | 62.05 | 62.70 | 109,590 | +0.87(+1.41%) |
Aug 18, 2011 | 61.53 | 63.28 | 61.11 | 61.83 | 79,608 | +2.28(+3.83%) |
Aug 17, 2011 | 58.06 | 59.72 | 57.64 | 59.55 | 53,414 | +1.63(+2.82%) |
Aug 16, 2011 | 56.83 | 58.46 | 56.55 | 57.92 | 31,171 | +1.71(+3.04%) |
Aug 15, 2011 | 57.05 | 57.05 | 56.11 | 56.20 | 16,776 | -0.91(-1.60%) |
Aug 12, 2011 | 56.26 | 57.20 | 55.86 | 57.12 | 43,548 | +1.75(+3.16%) |
Aug 11, 2011 | 59.59 | 59.59 | 55.26 | 55.37 | 79,794 | -4.91(-8.14%) |
Aug 10, 2011 | 59.52 | 60.33 | 58.93 | 60.28 | 93,946 | +2.51(+4.35%) |
Aug 09, 2011 | 55.70 | 59.73 | 56.03 | 57.77 | 112,101 | -0.01(-0.01%) |
Aug 08, 2011 | 55.70 | 57.86 | 55.59 | 57.77 | 123,665 | +2.43(+4.40%) |
Aug 05, 2011 | 56.38 | 57.64 | 55.22 | 55.34 | 96,521 | -2.31(-4.00%) |
Aug 04, 2011 | 55.35 | 57.76 | 55.16 | 57.65 | 161,057 | +2.84(+5.18%) |
Aug 03, 2011 | 54.47 | 56.27 | 54.39 | 54.81 | 115,512 | +0.59(+1.10%) |
Aug 02, 2011 | 52.17 | 54.25 | 51.99 | 54.21 | 73,325 | +2.56(+4.96%) |
Aug 01, 2011 | 50.60 | 52.09 | 50.60 | 51.65 | 31,086 | +0.78(+1.54%) |
Jul 29, 2011 | 50.01 | 51.19 | 49.91 | 50.87 | 48,188 | +1.36(+2.74%) |
Jul 28, 2011 | 49.24 | 49.55 | 49.09 | 49.51 | 19,019 | +0.50(+1.02%) |
Jul 27, 2011 | 48.83 | 49.05 | 48.62 | 49.01 | 50,063 | +0.14(+0.29%) |
Jul 26, 2011 | 48.69 | 49.08 | 48.69 | 48.87 | 27,922 | +0.31(+0.63%) |
Jul 25, 2011 | 48.42 | 48.74 | 48.31 | 48.56 | 10,119 | -0.67(-1.36%) |
Jul 22, 2011 | 49.03 | 49.32 | 49.03 | 49.23 | 28,499 | +0.49(+1.00%) |
Jul 21, 2011 | 48.81 | 49.05 | 48.33 | 48.74 | 32,720 | -0.86(-1.73%) |
Jul 20, 2011 | 50.09 | 50.09 | 49.35 | 49.61 | 14,717 | -0.48(-0.96%) |
Jul 19, 2011 | 48.64 | 50.10 | 48.47 | 50.09 | 11,823 | +1.43(+2.93%) |
Jul 18, 2011 | 49.27 | 49.42 | 48.62 | 48.66 | 21,793 | -0.62(-1.26%) |
Jul 15, 2011 | 48.67 | 49.43 | 48.67 | 49.28 | 10,343 | -0.34(-0.69%) |
Jul 14, 2011 | 50.14 | 50.32 | 49.52 | 49.62 | 15,781 | -1.15(-2.26%) |
Jul 13, 2011 | 49.99 | 50.78 | 49.54 | 50.77 | 37,120 | +0.51(+1.01%) |
Jul 12, 2011 | 50.83 | 50.83 | 49.97 | 50.27 | 136,886 | +0.22(+0.45%) |
Jul 11, 2011 | 49.70 | 50.18 | 49.51 | 50.04 | 61,403 | +0.75(+1.52%) |
Jul 08, 2011 | 48.92 | 49.37 | 48.73 | 49.29 | 36,934 | +1.14(+2.36%) |
Jul 07, 2011 | 47.86 | 48.27 | 47.82 | 48.16 | 6,698 | -0.06(-0.13%) |
Jul 06, 2011 | 48.13 | 48.44 | 47.92 | 48.22 | 62,341 | +0.40(+0.84%) |
Jul 05, 2011 | 48.16 | 48.44 | 47.76 | 47.82 | 146,213 | -0.18(-0.38%) |
Jul 01, 2011 | 48.44 | 48.50 | 47.82 | 48.00 | 34,687 | +0.01(+0.02%) |
Jun 30, 2011 | 47.98 | 48.44 | 47.31 | 47.99 | 83,685 | -0.02(-0.04%) |
Jun 29, 2011 | 48.60 | 48.88 | 47.89 | 48.01 | 66,417 | -0.50(-1.02%) |
Jun 28, 2011 | 48.79 | 49.04 | 48.37 | 48.50 | 47,912 | -0.47(-0.96%) |
Jun 27, 2011 | 49.92 | 50.09 | 48.82 | 48.97 | 46,838 | -1.63(-3.23%) |
Jun 24, 2011 | 50.94 | 50.94 | 50.47 | 50.61 | 45,531 | -0.40(-0.78%) |
Jun 23, 2011 | 50.69 | 51.06 | 50.69 | 51.00 | 10,768 | +0.60(+1.19%) |
Jun 22, 2011 | 50.64 | 50.64 | 50.23 | 50.40 | 19,014 | +0.02(+0.03%) |
Jun 21, 2011 | 50.44 | 50.47 | 49.99 | 50.38 | 9,832 | -0.22(-0.43%) |
Jun 20, 2011 | 50.60 | 50.60 | 50.60 | 50.60 | 27,490 | +0.08(+0.16%) |
Jun 17, 2011 | 50.19 | 50.65 | 50.19 | 50.52 | 12,839 | -0.22(-0.43%) |
Jun 16, 2011 | 50.44 | 51.08 | 50.44 | 50.73 | 115,653 | +0.36(+0.72%) |
Jun 15, 2011 | 49.32 | 50.40 | 49.15 | 50.37 | 45,529 | +1.07(+2.16%) |
Jun 14, 2011 | 50.17 | 50.17 | 49.15 | 49.31 | 65,527 | -1.22(-2.42%) |
Jun 13, 2011 | 50.57 | 50.90 | 50.29 | 50.53 | 33,555 | -0.03(-0.06%) |
Jun 10, 2011 | 50.66 | 51.01 | 50.56 | 50.56 | 40,366 | +0.33(+0.66%) |
Jun 09, 2011 | 50.72 | 50.89 | 49.91 | 50.23 | 19,929 | +0.00(+0.00%) |
Jun 08, 2011 | 49.67 | 50.23 | 49.67 | 50.23 | 27,081 | +0.73(+1.49%) |
Jun 07, 2011 | 48.83 | 49.49 | 48.83 | 49.49 | 10,081 | +0.33(+0.68%) |
Jun 06, 2011 | 49.18 | 49.45 | 48.93 | 49.16 | 19,326 | -0.84(-1.68%) |