Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 45.86 | 46.13 | 45.51 | 45.75 | 584,131 | +0.73(+1.61%) |
Aug 30, 2011 | 44.87 | 45.31 | 44.64 | 45.03 | 284,666 | -0.08(-0.18%) |
Aug 29, 2011 | 44.44 | 45.12 | 44.42 | 45.11 | 262,305 | +1.41(+3.23%) |
Aug 26, 2011 | 43.05 | 43.71 | 42.46 | 43.70 | 289,421 | +0.68(+1.59%) |
Aug 25, 2011 | 43.93 | 44.06 | 42.96 | 43.01 | 984,265 | -1.13(-2.56%) |
Aug 24, 2011 | 43.64 | 44.19 | 43.46 | 44.15 | 272,108 | -0.47(-1.06%) |
Aug 23, 2011 | 43.66 | 44.62 | 43.33 | 44.62 | 377,363 | +1.77(+4.13%) |
Aug 22, 2011 | 43.45 | 43.53 | 42.65 | 42.85 | 308,814 | -0.10(-0.23%) |
Aug 19, 2011 | 42.96 | 43.90 | 42.91 | 42.95 | 488,612 | -0.81(-1.86%) |
Aug 18, 2011 | 44.28 | 44.45 | 43.34 | 43.76 | 829,250 | -1.83(-4.02%) |
Aug 17, 2011 | 45.77 | 46.21 | 45.42 | 45.60 | 1,421,476 | -0.13(-0.28%) |
Aug 16, 2011 | 45.68 | 46.08 | 45.33 | 45.73 | 325,913 | -0.40(-0.87%) |
Aug 15, 2011 | 45.66 | 46.21 | 45.66 | 46.13 | 247,291 | +0.89(+1.96%) |
Aug 12, 2011 | 45.20 | 45.46 | 44.79 | 45.24 | 1,248,017 | -0.11(-0.23%) |
Aug 11, 2011 | 43.88 | 45.87 | 43.81 | 45.34 | 890,501 | +2.20(+5.10%) |
Aug 10, 2011 | 44.21 | 44.37 | 43.09 | 43.14 | 810,206 | -2.19(-4.83%) |
Aug 09, 2011 | 44.46 | 45.33 | 43.11 | 45.33 | 745,651 | +2.04(+4.70%) |
Aug 08, 2011 | 45.03 | 45.37 | 42.96 | 43.30 | 546,805 | -3.29(-7.06%) |
Aug 05, 2011 | 47.18 | 47.47 | 45.51 | 46.59 | 801,952 | -0.70(-1.48%) |
Aug 04, 2011 | 48.23 | 48.41 | 47.18 | 47.29 | 950,873 | -2.23(-4.51%) |
Aug 03, 2011 | 49.53 | 49.67 | 48.75 | 49.52 | 634,557 | -0.35(-0.70%) |
Aug 02, 2011 | 50.65 | 50.71 | 49.85 | 49.87 | 328,736 | -1.17(-2.30%) |
Aug 01, 2011 | 51.44 | 51.44 | 50.52 | 51.05 | 486,772 | +0.28(+0.55%) |
Jul 29, 2011 | 50.50 | 51.03 | 50.36 | 50.77 | 218,905 | -0.07(-0.13%) |
Jul 28, 2011 | 51.18 | 51.22 | 50.74 | 50.83 | 142,048 | +0.20(+0.39%) |
Jul 27, 2011 | 51.22 | 51.22 | 50.52 | 50.64 | 441,638 | -0.64(-1.24%) |
Jul 26, 2011 | 51.33 | 51.44 | 51.05 | 51.27 | 194,282 | +0.31(+0.61%) |
Jul 25, 2011 | 50.70 | 51.18 | 50.70 | 50.96 | 300,451 | -0.24(-0.46%) |
Jul 22, 2011 | 51.16 | 51.30 | 50.93 | 51.20 | 250,173 | +0.16(+0.32%) |
Jul 21, 2011 | 50.51 | 51.14 | 50.48 | 51.04 | 594,580 | +0.61(+1.21%) |
Jul 20, 2011 | 50.42 | 50.61 | 50.33 | 50.43 | 205,000 | +0.24(+0.49%) |
Jul 19, 2011 | 49.91 | 50.26 | 49.90 | 50.18 | 284,657 | +0.60(+1.22%) |
Jul 18, 2011 | 49.69 | 49.86 | 49.35 | 49.58 | 316,437 | -0.64(-1.27%) |
Jul 15, 2011 | 50.36 | 50.39 | 49.89 | 50.21 | 260,205 | +0.35(+0.70%) |
Jul 14, 2011 | 50.19 | 50.40 | 49.75 | 49.86 | 494,113 | +0.00(+0.00%) |
Jul 13, 2011 | 49.94 | 50.43 | 49.82 | 49.86 | 682,180 | +0.36(+0.72%) |
Jul 12, 2011 | 49.66 | 49.96 | 49.49 | 49.51 | 356,127 | -0.61(-1.22%) |
Jul 11, 2011 | 50.42 | 50.68 | 49.97 | 50.12 | 718,995 | -1.07(-2.08%) |
Jul 08, 2011 | 51.14 | 51.20 | 50.76 | 51.18 | 411,507 | -0.41(-0.79%) |
Jul 07, 2011 | 51.42 | 51.71 | 51.30 | 51.59 | 846,240 | +0.64(+1.26%) |
Jul 06, 2011 | 50.96 | 50.99 | 50.65 | 50.95 | 429,381 | -0.11(-0.22%) |
Jul 05, 2011 | 51.21 | 51.31 | 50.95 | 51.06 | 949,842 | -0.02(-0.03%) |
Jul 01, 2011 | 50.43 | 51.17 | 50.43 | 51.08 | 192,230 | +0.56(+1.11%) |
Jun 30, 2011 | 50.02 | 50.56 | 49.97 | 50.52 | 316,746 | +0.78(+1.57%) |
Jun 29, 2011 | 49.54 | 49.86 | 49.38 | 49.73 | 406,277 | +0.33(+0.68%) |
Jun 28, 2011 | 49.05 | 49.42 | 48.87 | 49.40 | 166,649 | +0.39(+0.80%) |
Jun 27, 2011 | 48.83 | 49.18 | 48.60 | 49.01 | 480,091 | +0.48(+0.99%) |
Jun 24, 2011 | 48.97 | 49.11 | 48.47 | 48.53 | 775,538 | -0.16(-0.33%) |
Jun 23, 2011 | 48.27 | 48.69 | 47.96 | 48.69 | 1,036,809 | +0.03(+0.07%) |
Jun 22, 2011 | 49.00 | 49.04 | 48.66 | 48.66 | 392,431 | -0.84(-1.70%) |
Jun 21, 2011 | 49.03 | 49.61 | 48.97 | 49.50 | 1,065,136 | +0.81(+1.66%) |
Jun 20, 2011 | 48.59 | 48.69 | 48.25 | 48.69 | 206,243 | -0.17(-0.35%) |
Jun 17, 2011 | 49.21 | 49.27 | 48.79 | 48.86 | 782,108 | -0.15(-0.30%) |
Jun 16, 2011 | 49.03 | 49.26 | 48.69 | 49.01 | 493,012 | -0.33(-0.66%) |
Jun 15, 2011 | 49.70 | 49.82 | 49.17 | 49.33 | 642,529 | -0.91(-1.82%) |
Jun 14, 2011 | 50.17 | 50.42 | 50.08 | 50.25 | 429,590 | +0.71(+1.43%) |
Jun 13, 2011 | 49.90 | 49.90 | 49.36 | 49.54 | 257,617 | -0.06(-0.11%) |
Jun 10, 2011 | 50.06 | 50.08 | 49.43 | 49.60 | 429,845 | -1.23(-2.42%) |
Jun 09, 2011 | 50.36 | 50.92 | 50.36 | 50.83 | 591,927 | +0.34(+0.68%) |
Jun 08, 2011 | 50.83 | 50.86 | 50.36 | 50.48 | 259,606 | -0.52(-1.02%) |
Jun 07, 2011 | 51.26 | 51.33 | 51.00 | 51.00 | 283,006 | +0.28(+0.55%) |
Jun 06, 2011 | 51.08 | 51.11 | 50.69 | 50.73 | 568,693 | -0.38(-0.75%) |