Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 49.40 | 49.69 | 48.74 | 48.81 | 3,184,191 | -0.57(-1.16%) |
Aug 30, 2011 | 47.97 | 50.66 | 47.58 | 49.39 | 7,460,984 | +1.32(+2.75%) |
Aug 29, 2011 | 47.28 | 48.07 | 47.15 | 48.06 | 1,541,056 | +1.04(+2.22%) |
Aug 26, 2011 | 45.94 | 47.18 | 45.57 | 47.02 | 1,424,496 | +0.86(+1.87%) |
Aug 25, 2011 | 46.42 | 46.69 | 45.63 | 46.16 | 1,533,726 | -0.11(-0.23%) |
Aug 24, 2011 | 46.00 | 46.40 | 45.66 | 46.26 | 1,170,819 | +0.20(+0.44%) |
Aug 23, 2011 | 45.60 | 46.11 | 45.23 | 46.06 | 1,356,656 | +0.81(+1.80%) |
Aug 22, 2011 | 45.56 | 45.63 | 44.65 | 45.25 | 2,129,922 | +0.43(+0.95%) |
Aug 19, 2011 | 45.54 | 46.07 | 44.65 | 44.82 | 4,883,912 | -0.08(-0.19%) |
Aug 18, 2011 | 46.10 | 46.28 | 44.51 | 44.91 | 3,412,962 | -1.91(-4.08%) |
Aug 17, 2011 | 48.51 | 48.74 | 45.59 | 46.82 | 4,026,623 | -1.50(-3.10%) |
Aug 16, 2011 | 48.79 | 49.26 | 48.27 | 48.32 | 2,941,681 | -0.67(-1.37%) |
Aug 15, 2011 | 47.71 | 49.58 | 47.71 | 48.99 | 2,543,249 | +1.61(+3.40%) |
Aug 12, 2011 | 47.79 | 47.87 | 47.16 | 47.38 | 1,601,358 | -0.07(-0.15%) |
Aug 11, 2011 | 45.88 | 48.00 | 45.86 | 47.45 | 2,310,279 | +1.73(+3.78%) |
Aug 10, 2011 | 46.64 | 46.97 | 45.66 | 45.72 | 2,647,445 | -1.34(-2.86%) |
Aug 09, 2011 | 46.37 | 47.09 | 44.57 | 47.06 | 3,452,931 | +2.19(+4.87%) |
Aug 08, 2011 | 46.37 | 46.75 | 44.84 | 44.88 | 2,889,468 | -2.17(-4.61%) |
Aug 05, 2011 | 46.41 | 47.40 | 45.59 | 47.05 | 4,301,490 | +1.65(+3.64%) |
Aug 04, 2011 | 47.76 | 47.79 | 45.02 | 45.40 | 5,536,893 | -2.84(-5.89%) |
Aug 03, 2011 | 49.34 | 49.45 | 47.93 | 48.24 | 3,944,977 | -0.99(-2.01%) |
Aug 02, 2011 | 49.58 | 49.82 | 49.02 | 49.23 | 1,693,339 | -0.58(-1.17%) |
Aug 01, 2011 | 50.52 | 50.56 | 49.58 | 49.81 | 1,959,052 | -0.33(-0.66%) |
Jul 29, 2011 | 50.69 | 51.04 | 50.14 | 50.14 | 2,121,518 | -0.77(-1.51%) |
Jul 28, 2011 | 51.34 | 51.66 | 50.89 | 50.91 | 1,175,233 | -0.66(-1.28%) |
Jul 27, 2011 | 51.10 | 51.73 | 50.96 | 51.57 | 2,716,003 | +0.23(+0.45%) |
Jul 26, 2011 | 50.83 | 51.35 | 50.80 | 51.33 | 1,962,916 | +0.43(+0.84%) |
Jul 25, 2011 | 51.22 | 51.52 | 50.81 | 50.91 | 1,918,816 | -0.75(-1.45%) |
Jul 22, 2011 | 51.80 | 51.82 | 51.28 | 51.66 | 2,256,795 | +0.10(+0.19%) |
Jul 21, 2011 | 51.62 | 51.96 | 51.41 | 51.56 | 2,103,272 | -0.08(-0.16%) |
Jul 20, 2011 | 51.98 | 52.41 | 51.51 | 51.64 | 8,208,452 | +1.23(+2.44%) |
Jul 19, 2011 | 50.36 | 51.05 | 49.68 | 50.41 | 4,239,422 | -0.33(-0.64%) |
Jul 18, 2011 | 50.93 | 51.05 | 50.36 | 50.74 | 7,166,789 | -1.05(-2.03%) |
Jul 15, 2011 | 51.65 | 52.17 | 50.34 | 51.79 | 26,077,708 | +4.25(+8.94%) |
Jul 14, 2011 | 48.05 | 48.12 | 47.52 | 47.54 | 4,713,350 | -0.39(-0.81%) |
Jul 13, 2011 | 48.52 | 48.79 | 47.82 | 47.93 | 2,608,107 | -0.80(-1.64%) |
Jul 12, 2011 | 48.63 | 49.32 | 48.30 | 48.73 | 4,048,327 | +0.06(+0.13%) |
Jul 11, 2011 | 47.11 | 50.00 | 47.06 | 48.66 | 8,078,414 | +1.34(+2.83%) |
Jul 08, 2011 | 47.18 | 47.49 | 47.09 | 47.32 | 1,923,355 | -0.17(-0.35%) |
Jul 07, 2011 | 47.63 | 47.75 | 47.23 | 47.49 | 1,337,077 | +0.12(+0.26%) |
Jul 06, 2011 | 47.18 | 47.61 | 47.03 | 47.36 | 1,529,202 | +0.15(+0.31%) |
Jul 05, 2011 | 47.50 | 47.54 | 47.15 | 47.22 | 780,617 | -0.21(-0.44%) |
Jul 01, 2011 | 46.66 | 47.43 | 46.63 | 47.43 | 1,040,047 | +0.58(+1.23%) |
Jun 30, 2011 | 46.91 | 47.06 | 46.77 | 46.85 | 1,093,904 | +0.03(+0.06%) |
Jun 29, 2011 | 46.47 | 46.98 | 46.40 | 46.82 | 1,408,615 | +0.58(+1.26%) |
Jun 28, 2011 | 46.26 | 46.26 | 45.95 | 46.24 | 1,158,769 | +0.22(+0.47%) |
Jun 27, 2011 | 46.21 | 46.33 | 46.00 | 46.02 | 1,182,167 | -0.03(-0.06%) |
Jun 24, 2011 | 46.72 | 46.81 | 46.02 | 46.05 | 2,609,809 | -0.65(-1.40%) |
Jun 23, 2011 | 46.47 | 46.79 | 46.17 | 46.70 | 1,207,898 | -0.14(-0.30%) |
Jun 22, 2011 | 47.08 | 47.27 | 46.79 | 46.84 | 691,418 | -0.24(-0.52%) |
Jun 21, 2011 | 47.39 | 47.39 | 47.04 | 47.09 | 892,779 | -0.06(-0.12%) |
Jun 20, 2011 | 47.22 | 47.25 | 47.09 | 47.14 | 955,941 | +0.22(+0.47%) |
Jun 17, 2011 | 46.50 | 47.22 | 46.43 | 46.92 | 2,306,500 | +0.51(+1.09%) |
Jun 16, 2011 | 45.91 | 46.48 | 45.91 | 46.41 | 1,254,777 | +0.35(+0.77%) |
Jun 15, 2011 | 46.29 | 46.53 | 45.83 | 46.06 | 1,364,889 | -0.51(-1.10%) |
Jun 14, 2011 | 46.62 | 46.80 | 46.50 | 46.57 | 1,323,829 | +0.19(+0.42%) |
Jun 13, 2011 | 46.38 | 46.59 | 46.16 | 46.38 | 1,012,527 | +0.10(+0.21%) |
Jun 10, 2011 | 46.42 | 46.58 | 46.26 | 46.28 | 1,061,691 | -0.33(-0.72%) |
Jun 09, 2011 | 46.43 | 46.89 | 46.38 | 46.61 | 1,410,128 | +0.18(+0.39%) |
Jun 08, 2011 | 46.31 | 46.52 | 46.01 | 46.43 | 1,958,699 | -0.37(-0.79%) |
Jun 07, 2011 | 46.89 | 46.93 | 46.63 | 46.80 | 1,600,846 | +0.07(+0.15%) |
Jun 06, 2011 | 46.81 | 46.89 | 46.50 | 46.73 | 1,572,339 | -0.15(-0.31%) |