Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 54.23 | 54.69 | 53.88 | 54.48 | 21,005 | +0.73(+1.35%) |
Aug 30, 2011 | 53.94 | 54.65 | 53.04 | 53.76 | 45,570 | -0.63(-1.15%) |
Aug 29, 2011 | 53.49 | 55.02 | 53.27 | 54.38 | 75,235 | +1.17(+2.19%) |
Aug 26, 2011 | 52.76 | 54.20 | 52.09 | 53.22 | 21,387 | +0.28(+0.53%) |
Aug 25, 2011 | 54.14 | 55.38 | 52.80 | 52.94 | 7,775 | -1.11(-2.06%) |
Aug 24, 2011 | 53.12 | 54.48 | 52.81 | 54.05 | 21,469 | +0.45(+0.85%) |
Aug 23, 2011 | 52.73 | 53.60 | 52.07 | 53.60 | 37,861 | +1.42(+2.73%) |
Aug 22, 2011 | 53.07 | 53.59 | 51.83 | 52.17 | 26,984 | +0.02(+0.04%) |
Aug 19, 2011 | 52.50 | 54.21 | 51.83 | 52.15 | 60,964 | -0.59(-1.12%) |
Aug 18, 2011 | 52.71 | 53.34 | 52.51 | 52.74 | 28,034 | -0.78(-1.45%) |
Aug 17, 2011 | 53.72 | 54.05 | 52.77 | 53.52 | 13,205 | -0.06(-0.11%) |
Aug 16, 2011 | 53.46 | 53.89 | 53.02 | 53.58 | 18,376 | -0.31(-0.57%) |
Aug 15, 2011 | 51.82 | 53.95 | 51.82 | 53.89 | 22,712 | +1.87(+3.60%) |
Aug 12, 2011 | 53.60 | 54.77 | 51.66 | 52.01 | 57,934 | -1.59(-2.97%) |
Aug 11, 2011 | 51.87 | 53.88 | 51.87 | 53.60 | 47,291 | +1.60(+3.07%) |
Aug 10, 2011 | 54.19 | 54.19 | 52.01 | 52.01 | 65,298 | -3.07(-5.58%) |
Aug 09, 2011 | 53.89 | 55.44 | 52.15 | 55.08 | 78,942 | +2.41(+4.58%) |
Aug 08, 2011 | 53.91 | 54.63 | 52.35 | 52.67 | 87,453 | -2.01(-3.68%) |
Aug 05, 2011 | 55.38 | 55.92 | 54.06 | 54.68 | 28,174 | -0.28(-0.51%) |
Aug 04, 2011 | 53.63 | 55.98 | 53.63 | 54.96 | 64,402 | +0.98(+1.81%) |
Aug 03, 2011 | 53.69 | 54.60 | 53.30 | 53.99 | 27,935 | +0.36(+0.67%) |
Aug 02, 2011 | 54.16 | 54.53 | 53.63 | 53.63 | 41,589 | -0.35(-0.65%) |
Aug 01, 2011 | 55.10 | 55.44 | 53.82 | 53.98 | 15,271 | +0.07(+0.13%) |
Jul 29, 2011 | 53.73 | 54.56 | 53.63 | 53.91 | 22,632 | -0.06(-0.11%) |
Jul 28, 2011 | 54.24 | 54.70 | 53.93 | 53.96 | 11,589 | -0.01(-0.01%) |
Jul 27, 2011 | 54.38 | 54.59 | 53.93 | 53.97 | 30,760 | -0.44(-0.81%) |
Jul 26, 2011 | 54.38 | 54.94 | 54.38 | 54.41 | 10,985 | +0.04(+0.08%) |
Jul 25, 2011 | 55.07 | 55.53 | 54.35 | 54.37 | 9,672 | -0.72(-1.31%) |
Jul 22, 2011 | 55.45 | 55.61 | 54.91 | 55.09 | 16,890 | -0.34(-0.61%) |
Jul 21, 2011 | 55.58 | 55.68 | 55.11 | 55.42 | 11,389 | +0.32(+0.57%) |
Jul 20, 2011 | 54.46 | 55.50 | 54.46 | 55.11 | 8,482 | +0.67(+1.23%) |
Jul 19, 2011 | 54.04 | 54.76 | 54.00 | 54.44 | 10,889 | +0.47(+0.87%) |
Jul 18, 2011 | 54.72 | 54.72 | 53.96 | 53.97 | 28,361 | -1.04(-1.90%) |
Jul 15, 2011 | 54.94 | 55.01 | 54.33 | 55.01 | 26,580 | +0.10(+0.18%) |
Jul 14, 2011 | 55.43 | 56.24 | 54.85 | 54.91 | 24,608 | -0.56(-1.01%) |
Jul 13, 2011 | 56.29 | 56.29 | 55.29 | 55.47 | 8,570 | -0.32(-0.58%) |
Jul 12, 2011 | 55.38 | 56.30 | 55.32 | 55.80 | 31,466 | +0.05(+0.09%) |
Jul 11, 2011 | 55.99 | 56.24 | 55.50 | 55.75 | 14,915 | -0.89(-1.57%) |
Jul 08, 2011 | 56.50 | 57.92 | 56.29 | 56.64 | 45,203 | +0.10(+0.18%) |
Jul 07, 2011 | 56.61 | 56.99 | 56.17 | 56.54 | 19,879 | +0.42(+0.76%) |
Jul 06, 2011 | 55.91 | 56.41 | 55.57 | 56.12 | 14,733 | +0.22(+0.39%) |
Jul 05, 2011 | 56.12 | 56.83 | 55.66 | 55.90 | 20,131 | -0.24(-0.42%) |
Jul 01, 2011 | 55.47 | 56.40 | 55.47 | 56.14 | 33,747 | +0.39(+0.70%) |
Jun 30, 2011 | 55.86 | 56.09 | 55.57 | 55.75 | 17,246 | -0.11(-0.19%) |
Jun 29, 2011 | 55.57 | 56.03 | 55.06 | 55.86 | 38,406 | +0.28(+0.50%) |
Jun 28, 2011 | 55.58 | 56.18 | 55.07 | 55.58 | 35,748 | -0.07(-0.13%) |
Jun 27, 2011 | 54.81 | 56.09 | 54.52 | 55.65 | 55,593 | +1.41(+2.60%) |
Jun 24, 2011 | 54.42 | 54.42 | 53.66 | 54.24 | 43,832 | -0.01(-0.01%) |
Jun 23, 2011 | 53.80 | 54.45 | 53.59 | 54.24 | 29,457 | -0.04(-0.07%) |
Jun 22, 2011 | 54.12 | 54.74 | 54.12 | 54.28 | 30,369 | -0.04(-0.08%) |
Jun 21, 2011 | 54.45 | 54.59 | 53.81 | 54.32 | 18,550 | +0.10(+0.19%) |
Jun 20, 2011 | 54.16 | 54.35 | 53.88 | 54.22 | 23,715 | +0.39(+0.72%) |
Jun 17, 2011 | 54.74 | 54.74 | 53.66 | 53.83 | 64,265 | -0.36(-0.66%) |
Jun 16, 2011 | 54.49 | 54.93 | 54.03 | 54.19 | 13,616 | +0.24(+0.45%) |
Jun 15, 2011 | 55.20 | 55.59 | 53.89 | 53.95 | 43,792 | -1.49(-2.69%) |
Jun 14, 2011 | 54.24 | 56.07 | 54.24 | 55.44 | 67,908 | +1.75(+3.26%) |
Jun 13, 2011 | 54.95 | 54.95 | 53.68 | 53.69 | 70,808 | -0.98(-1.79%) |
Jun 10, 2011 | 55.51 | 55.56 | 54.67 | 54.67 | 65,388 | -0.90(-1.62%) |
Jun 09, 2011 | 55.83 | 55.83 | 54.89 | 55.57 | 36,613 | +0.07(+0.13%) |
Jun 08, 2011 | 55.62 | 55.74 | 55.46 | 55.50 | 21,019 | -0.15(-0.27%) |
Jun 07, 2011 | 55.69 | 55.75 | 55.17 | 55.65 | 14,624 | +0.45(+0.81%) |
Jun 06, 2011 | 55.27 | 55.98 | 55.03 | 55.20 | 26,744 | -0.08(-0.14%) |