Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 52.89 | 53.25 | 50.92 | 51.65 | 11,188,340 | -0.39(-0.75%) |
Aug 30, 2011 | 51.93 | 52.75 | 51.02 | 52.03 | 2,853,946 | +0.04(+0.07%) |
Aug 29, 2011 | 51.26 | 52.11 | 49.47 | 52.00 | 2,155,693 | +1.13(+2.22%) |
Aug 26, 2011 | 47.38 | 51.06 | 47.03 | 50.87 | 2,625,061 | +3.37(+7.09%) |
Aug 25, 2011 | 49.60 | 50.38 | 47.02 | 47.50 | 2,406,421 | -1.47(-3.00%) |
Aug 24, 2011 | 47.89 | 49.96 | 47.44 | 48.97 | 1,837,729 | +0.86(+1.78%) |
Aug 23, 2011 | 45.69 | 48.11 | 44.64 | 48.11 | 3,183,965 | +2.84(+6.26%) |
Aug 22, 2011 | 47.05 | 48.17 | 44.43 | 45.28 | 5,236,350 | -2.77(-5.77%) |
Aug 19, 2011 | 46.87 | 49.62 | 46.78 | 48.05 | 2,604,164 | +0.27(+0.57%) |
Aug 18, 2011 | 48.86 | 48.98 | 47.18 | 47.77 | 3,558,377 | -2.85(-5.63%) |
Aug 17, 2011 | 51.83 | 52.60 | 50.47 | 50.62 | 1,520,545 | -0.56(-1.10%) |
Aug 16, 2011 | 51.45 | 52.46 | 50.36 | 51.18 | 1,439,049 | -1.34(-2.55%) |
Aug 15, 2011 | 51.10 | 52.78 | 50.74 | 52.52 | 1,998,043 | +2.26(+4.50%) |
Aug 12, 2011 | 51.76 | 52.25 | 49.84 | 50.26 | 1,823,491 | -0.38(-0.75%) |
Aug 11, 2011 | 48.01 | 51.37 | 47.80 | 50.65 | 2,851,077 | +2.29(+4.73%) |
Aug 10, 2011 | 47.31 | 50.85 | 46.78 | 48.36 | 3,562,907 | +0.70(+1.47%) |
Aug 09, 2011 | 46.35 | 48.20 | 44.53 | 47.66 | 5,598,648 | +3.92(+8.97%) |
Aug 08, 2011 | 46.35 | 47.21 | 41.95 | 43.74 | 3,543,624 | -4.22(-8.81%) |
Aug 05, 2011 | 49.33 | 50.80 | 45.27 | 47.96 | 3,232,773 | -0.45(-0.92%) |
Aug 04, 2011 | 51.13 | 51.72 | 47.36 | 48.41 | 4,398,352 | -3.30(-6.39%) |
Aug 03, 2011 | 52.42 | 52.92 | 49.84 | 51.71 | 2,936,835 | -1.12(-2.11%) |
Aug 02, 2011 | 55.14 | 55.98 | 52.67 | 52.83 | 3,762,886 | -2.16(-3.93%) |
Aug 01, 2011 | 54.26 | 55.83 | 53.99 | 54.98 | 2,991,923 | +0.73(+1.34%) |
Jul 29, 2011 | 51.03 | 54.37 | 50.32 | 54.26 | 2,455,446 | +2.84(+5.51%) |
Jul 28, 2011 | 51.92 | 52.97 | 51.15 | 51.42 | 1,155,930 | -0.59(-1.13%) |
Jul 27, 2011 | 53.05 | 53.17 | 51.46 | 52.01 | 1,712,497 | -1.48(-2.77%) |
Jul 26, 2011 | 53.43 | 54.70 | 52.67 | 53.49 | 1,807,994 | -0.26(-0.48%) |
Jul 25, 2011 | 52.21 | 55.21 | 52.06 | 53.75 | 2,135,138 | +1.29(+2.46%) |
Jul 22, 2011 | 53.01 | 53.03 | 52.44 | 52.47 | 1,401,617 | -0.84(-1.58%) |
Jul 21, 2011 | 53.14 | 53.74 | 52.65 | 53.31 | 1,456,657 | +0.38(+0.72%) |
Jul 20, 2011 | 53.95 | 53.96 | 52.86 | 52.93 | 1,394,685 | -0.55(-1.04%) |
Jul 19, 2011 | 51.75 | 53.55 | 51.68 | 53.48 | 2,055,288 | +2.26(+4.41%) |
Jul 18, 2011 | 51.39 | 51.47 | 50.81 | 51.22 | 1,811,255 | -0.60(-1.15%) |
Jul 15, 2011 | 50.97 | 51.82 | 50.54 | 51.82 | 2,541,224 | +1.35(+2.68%) |
Jul 14, 2011 | 51.89 | 52.79 | 49.75 | 50.47 | 4,098,469 | -0.94(-1.82%) |
Jul 13, 2011 | 52.08 | 52.42 | 51.33 | 51.40 | 2,919,545 | -0.21(-0.40%) |
Jul 12, 2011 | 51.36 | 52.48 | 51.36 | 51.61 | 2,744,358 | -0.60(-1.16%) |
Jul 11, 2011 | 52.28 | 53.25 | 51.68 | 52.21 | 2,192,407 | -0.99(-1.87%) |
Jul 08, 2011 | 51.83 | 54.28 | 51.82 | 53.21 | 3,474,287 | +0.20(+0.38%) |
Jul 07, 2011 | 52.47 | 54.33 | 52.19 | 53.01 | 3,986,180 | +1.21(+2.33%) |
Jul 06, 2011 | 52.47 | 52.54 | 50.85 | 51.80 | 2,700,288 | -0.48(-0.91%) |
Jul 05, 2011 | 53.02 | 55.99 | 51.99 | 52.27 | 2,575,080 | +0.55(+1.07%) |