Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 51.92 | 52.43 | 49.99 | 50.69 | 6,967,281 | -0.68(-1.33%) |
Aug 30, 2011 | 50.57 | 51.86 | 49.75 | 51.37 | 5,931,888 | +0.32(+0.63%) |
Aug 29, 2011 | 49.83 | 51.08 | 49.60 | 51.05 | 4,891,533 | +2.19(+4.49%) |
Aug 26, 2011 | 47.55 | 49.36 | 46.94 | 48.86 | 5,765,593 | +0.85(+1.77%) |
Aug 25, 2011 | 49.91 | 50.33 | 47.71 | 48.01 | 6,005,617 | -1.36(-2.75%) |
Aug 24, 2011 | 48.61 | 49.39 | 47.71 | 49.36 | 5,671,153 | +0.57(+1.16%) |
Aug 23, 2011 | 46.49 | 48.84 | 45.99 | 48.80 | 6,020,669 | +2.51(+5.43%) |
Aug 22, 2011 | 48.11 | 48.27 | 46.10 | 46.28 | 8,049,382 | -0.26(-0.56%) |
Aug 19, 2011 | 47.23 | 49.01 | 46.38 | 46.54 | 8,469,392 | -1.95(-4.02%) |
Aug 18, 2011 | 50.24 | 50.49 | 47.85 | 48.49 | 9,599,526 | -3.88(-7.41%) |
Aug 17, 2011 | 53.20 | 53.85 | 51.80 | 52.37 | 5,616,214 | -0.05(-0.09%) |
Aug 16, 2011 | 53.15 | 53.90 | 51.91 | 52.41 | 8,030,074 | -1.47(-2.73%) |
Aug 15, 2011 | 53.26 | 54.39 | 52.42 | 53.89 | 9,203,929 | +2.69(+5.26%) |
Aug 12, 2011 | 51.36 | 52.03 | 50.48 | 51.19 | 6,281,786 | +0.50(+0.98%) |
Aug 11, 2011 | 49.20 | 51.53 | 48.11 | 50.70 | 7,705,751 | +2.10(+4.32%) |
Aug 10, 2011 | 50.32 | 51.13 | 48.48 | 48.60 | 12,391,546 | -2.30(-4.52%) |
Aug 09, 2011 | 47.71 | 50.95 | 46.56 | 50.90 | 12,780,725 | +4.70(+10.17%) |
Aug 08, 2011 | 47.71 | 51.23 | 46.00 | 46.20 | 13,241,609 | -5.53(-10.70%) |
Aug 05, 2011 | 54.05 | 54.96 | 48.32 | 51.73 | 12,076,085 | -0.67(-1.29%) |
Aug 04, 2011 | 58.54 | 58.54 | 52.21 | 52.41 | 11,849,868 | -7.07(-11.88%) |
Aug 03, 2011 | 59.93 | 59.98 | 57.52 | 59.47 | 7,105,432 | -0.41(-0.69%) |
Aug 02, 2011 | 60.58 | 61.92 | 59.85 | 59.89 | 6,214,128 | -1.37(-2.24%) |
Aug 01, 2011 | 62.81 | 63.08 | 60.43 | 61.26 | 4,979,383 | -0.51(-0.82%) |
Jul 29, 2011 | 61.40 | 62.24 | 61.02 | 61.77 | 5,270,653 | -0.52(-0.84%) |
Jul 28, 2011 | 61.42 | 63.04 | 61.34 | 62.29 | 7,121,714 | +0.96(+1.56%) |
Jul 27, 2011 | 62.12 | 63.00 | 60.77 | 61.33 | 7,822,677 | -1.50(-2.39%) |
Jul 26, 2011 | 63.83 | 66.47 | 62.79 | 62.83 | 9,240,049 | -0.27(-0.43%) |
Jul 25, 2011 | 62.53 | 63.91 | 62.41 | 63.10 | 4,768,388 | -0.77(-1.20%) |
Jul 22, 2011 | 63.76 | 63.87 | 63.53 | 63.87 | 7,668,399 | +1.41(+2.26%) |
Jul 21, 2011 | 60.89 | 62.66 | 60.85 | 62.46 | 7,134,635 | +1.94(+3.20%) |
Jul 20, 2011 | 61.27 | 61.41 | 60.06 | 60.52 | 3,446,352 | -0.87(-1.41%) |
Jul 19, 2011 | 60.33 | 61.42 | 59.97 | 61.38 | 4,005,088 | +1.66(+2.77%) |
Jul 18, 2011 | 60.04 | 60.50 | 59.29 | 59.73 | 3,346,744 | -0.50(-0.83%) |
Jul 15, 2011 | 59.03 | 60.45 | 58.89 | 60.23 | 3,791,171 | +1.65(+2.81%) |
Jul 14, 2011 | 59.66 | 60.25 | 58.30 | 58.58 | 4,258,626 | -0.68(-1.15%) |
Jul 13, 2011 | 59.08 | 60.79 | 58.93 | 59.26 | 4,413,917 | +0.67(+1.14%) |
Jul 12, 2011 | 58.90 | 59.67 | 58.39 | 58.59 | 4,889,311 | -0.66(-1.11%) |
Jul 11, 2011 | 60.59 | 60.75 | 58.52 | 59.25 | 5,303,710 | -2.24(-3.64%) |
Jul 08, 2011 | 60.71 | 61.64 | 60.40 | 61.49 | 3,537,486 | -0.57(-0.91%) |
Jul 07, 2011 | 62.26 | 62.79 | 60.87 | 62.06 | 5,702,505 | +0.61(+0.99%) |
Jul 06, 2011 | 60.99 | 61.76 | 60.39 | 61.45 | 4,284,644 | +0.08(+0.14%) |
Jul 05, 2011 | 59.77 | 61.77 | 59.44 | 61.37 | 5,892,548 | +1.33(+2.22%) |
Jul 01, 2011 | 59.48 | 60.06 | 58.70 | 60.03 | 3,981,826 | +0.08(+0.13%) |
Jun 30, 2011 | 58.41 | 60.10 | 58.27 | 59.96 | 6,402,891 | +1.85(+3.18%) |
Jun 29, 2011 | 57.52 | 59.08 | 56.88 | 58.11 | 8,008,789 | +0.95(+1.66%) |
Jun 28, 2011 | 54.91 | 57.36 | 54.54 | 57.16 | 5,449,705 | +2.96(+5.46%) |
Jun 27, 2011 | 53.53 | 54.53 | 53.21 | 54.20 | 3,693,560 | +0.46(+0.86%) |
Jun 24, 2011 | 55.06 | 55.30 | 53.74 | 53.74 | 6,019,508 | -1.31(-2.38%) |
Jun 23, 2011 | 53.98 | 55.18 | 53.14 | 55.05 | 5,905,969 | -0.22(-0.40%) |
Jun 22, 2011 | 55.09 | 56.32 | 54.86 | 55.27 | 3,415,536 | +0.29(+0.53%) |
Jun 21, 2011 | 53.99 | 55.30 | 53.88 | 54.98 | 3,358,660 | +1.40(+2.60%) |
Jun 20, 2011 | 53.20 | 53.92 | 53.19 | 53.59 | 3,797,552 | +0.65(+1.23%) |
Jun 17, 2011 | 54.03 | 54.23 | 52.71 | 52.93 | 6,338,630 | -0.71(-1.33%) |
Jun 16, 2011 | 53.66 | 54.27 | 52.78 | 53.65 | 4,610,658 | -0.11(-0.20%) |
Jun 15, 2011 | 54.31 | 55.02 | 53.53 | 53.76 | 5,913,651 | -1.16(-2.11%) |
Jun 14, 2011 | 53.93 | 55.36 | 53.79 | 54.91 | 4,736,616 | +1.95(+3.69%) |
Jun 13, 2011 | 54.38 | 54.91 | 52.17 | 52.96 | 5,155,249 | -1.27(-2.35%) |
Jun 10, 2011 | 55.39 | 55.39 | 54.02 | 54.23 | 5,681,321 | -1.73(-3.10%) |
Jun 09, 2011 | 55.32 | 56.40 | 54.91 | 55.96 | 4,321,691 | +1.27(+2.31%) |
Jun 08, 2011 | 54.60 | 55.35 | 54.13 | 54.70 | 4,208,756 | +0.18(+0.34%) |
Jun 07, 2011 | 54.94 | 55.42 | 54.38 | 54.51 | 3,975,639 | +0.02(+0.04%) |
Jun 06, 2011 | 55.91 | 56.40 | 54.48 | 54.49 | 4,407,165 | -1.65(-2.93%) |