Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 51.91 | 52.25 | 51.19 | 51.55 | 572,903 | +0.01(+0.02%) |
Aug 30, 2011 | 51.25 | 51.82 | 50.80 | 51.54 | 192,480 | +0.16(+0.30%) |
Aug 29, 2011 | 50.43 | 51.42 | 50.43 | 51.39 | 129,241 | +1.55(+3.11%) |
Aug 26, 2011 | 48.53 | 50.05 | 48.04 | 49.84 | 139,233 | +1.09(+2.23%) |
Aug 25, 2011 | 49.52 | 49.77 | 48.57 | 48.75 | 129,801 | -0.75(-1.51%) |
Aug 24, 2011 | 49.04 | 49.63 | 48.62 | 49.50 | 143,743 | +0.34(+0.69%) |
Aug 23, 2011 | 47.46 | 49.16 | 47.35 | 49.16 | 169,355 | +1.97(+4.17%) |
Aug 22, 2011 | 47.89 | 47.97 | 46.99 | 47.19 | 243,769 | +0.27(+0.58%) |
Aug 19, 2011 | 47.56 | 48.46 | 46.86 | 46.92 | 321,993 | -1.26(-2.61%) |
Aug 18, 2011 | 49.51 | 49.51 | 47.75 | 48.17 | 277,002 | -2.80(-5.48%) |
Aug 17, 2011 | 51.56 | 51.85 | 50.51 | 50.97 | 167,726 | -0.44(-0.86%) |
Aug 16, 2011 | 51.51 | 51.93 | 50.82 | 51.41 | 235,538 | -0.62(-1.19%) |
Aug 15, 2011 | 51.44 | 52.04 | 51.28 | 52.03 | 246,872 | +0.95(+1.87%) |
Aug 12, 2011 | 51.16 | 51.41 | 50.50 | 51.08 | 187,118 | +0.41(+0.81%) |
Aug 11, 2011 | 49.10 | 51.26 | 49.10 | 50.66 | 450,526 | +2.13(+4.40%) |
Aug 10, 2011 | 49.58 | 50.12 | 48.44 | 48.53 | 865,147 | -1.94(-3.85%) |
Aug 09, 2011 | 51.02 | 50.52 | 47.51 | 50.47 | 902,778 | +2.19(+4.55%) |
Aug 08, 2011 | 49.67 | 50.56 | 48.28 | 48.28 | 625,036 | -3.13(-6.08%) |
Aug 05, 2011 | 52.44 | 52.54 | 49.90 | 51.40 | 708,155 | -0.47(-0.91%) |
Aug 04, 2011 | 53.74 | 53.77 | 51.86 | 51.87 | 597,834 | -2.55(-4.69%) |
Aug 03, 2011 | 53.72 | 54.49 | 52.97 | 54.43 | 741,007 | +0.73(+1.36%) |
Aug 02, 2011 | 54.57 | 55.04 | 53.65 | 53.69 | 217,514 | -1.22(-2.22%) |
Aug 01, 2011 | 55.85 | 55.98 | 54.29 | 54.91 | 311,938 | -0.17(-0.31%) |
Jul 29, 2011 | 55.04 | 55.73 | 54.67 | 55.09 | 242,825 | -0.49(-0.88%) |
Jul 28, 2011 | 55.54 | 56.25 | 55.30 | 55.57 | 394,442 | -0.01(-0.02%) |
Jul 27, 2011 | 56.75 | 56.79 | 55.47 | 55.58 | 169,068 | -1.74(-3.04%) |
Jul 26, 2011 | 57.15 | 57.55 | 57.04 | 57.32 | 102,462 | +0.17(+0.30%) |
Jul 25, 2011 | 56.74 | 57.46 | 56.65 | 57.15 | 138,903 | -0.16(-0.27%) |
Jul 22, 2011 | 57.12 | 57.41 | 57.12 | 57.31 | 259,229 | +0.68(+1.20%) |
Jul 21, 2011 | 56.39 | 56.86 | 55.95 | 56.63 | 157,416 | +0.22(+0.38%) |
Jul 20, 2011 | 57.07 | 57.07 | 56.29 | 56.41 | 119,125 | -0.26(-0.46%) |
Jul 19, 2011 | 55.76 | 56.72 | 55.76 | 56.67 | 370,673 | +1.50(+2.71%) |
Jul 18, 2011 | 55.19 | 55.45 | 54.72 | 55.17 | 96,841 | -0.33(-0.60%) |
Jul 15, 2011 | 55.44 | 55.52 | 55.05 | 55.50 | 112,795 | +0.69(+1.25%) |
Jul 14, 2011 | 55.49 | 55.89 | 54.63 | 54.82 | 90,244 | -0.54(-0.98%) |
Jul 13, 2011 | 55.51 | 56.03 | 55.22 | 55.36 | 109,624 | +0.13(+0.24%) |
Jul 12, 2011 | 55.72 | 55.72 | 55.18 | 55.22 | 79,468 | -0.61(-1.10%) |
Jul 11, 2011 | 56.35 | 56.61 | 55.68 | 55.84 | 196,280 | -1.09(-1.92%) |
Jul 08, 2011 | 56.64 | 56.93 | 56.31 | 56.93 | 120,707 | -0.28(-0.48%) |
Jul 07, 2011 | 56.79 | 57.37 | 56.79 | 57.20 | 177,936 | +0.79(+1.41%) |
Jul 06, 2011 | 56.09 | 56.51 | 55.88 | 56.41 | 312,550 | +0.23(+0.40%) |
Jul 05, 2011 | 56.08 | 56.22 | 55.89 | 56.18 | 212,148 | +0.12(+0.22%) |
Jul 01, 2011 | 55.28 | 56.13 | 55.05 | 56.06 | 451,892 | +0.90(+1.63%) |
Jun 30, 2011 | 54.60 | 55.23 | 54.60 | 55.17 | 133,915 | +0.78(+1.44%) |
Jun 29, 2011 | 54.14 | 54.43 | 53.82 | 54.38 | 140,864 | +0.37(+0.69%) |
Jun 28, 2011 | 53.47 | 54.01 | 53.43 | 54.01 | 115,288 | +0.73(+1.37%) |
Jun 27, 2011 | 52.55 | 53.49 | 52.43 | 53.28 | 120,392 | +0.68(+1.29%) |
Jun 24, 2011 | 53.28 | 53.28 | 52.49 | 52.60 | 124,224 | -0.88(-1.64%) |
Jun 23, 2011 | 52.40 | 53.48 | 52.25 | 53.48 | 129,282 | +0.54(+1.02%) |
Jun 22, 2011 | 53.12 | 53.41 | 52.94 | 52.94 | 157,693 | -0.37(-0.69%) |
Jun 21, 2011 | 52.46 | 53.40 | 52.31 | 53.30 | 149,788 | +1.09(+2.08%) |
Jun 20, 2011 | 52.18 | 52.34 | 52.12 | 52.21 | 72,024 | +0.19(+0.37%) |
Jun 17, 2011 | 52.59 | 52.74 | 51.90 | 52.02 | 142,532 | -0.14(-0.27%) |
Jun 16, 2011 | 52.43 | 52.62 | 51.73 | 52.16 | 203,711 | -0.31(-0.60%) |
Jun 15, 2011 | 53.01 | 53.21 | 52.35 | 52.47 | 157,505 | -0.95(-1.78%) |
Jun 14, 2011 | 53.17 | 53.61 | 53.17 | 53.42 | 204,493 | +0.75(+1.42%) |
Jun 13, 2011 | 52.81 | 53.02 | 52.54 | 52.67 | 203,776 | -0.11(-0.20%) |
Jun 10, 2011 | 53.32 | 53.41 | 52.74 | 52.78 | 191,066 | -0.77(-1.44%) |
Jun 09, 2011 | 53.54 | 53.79 | 53.36 | 53.55 | 132,221 | +0.09(+0.16%) |
Jun 08, 2011 | 53.82 | 53.84 | 53.32 | 53.47 | 160,912 | -0.51(-0.95%) |
Jun 07, 2011 | 54.25 | 54.43 | 53.98 | 53.98 | 77,534 | -0.12(-0.23%) |
Jun 06, 2011 | 54.45 | 54.67 | 54.09 | 54.11 | 161,221 | -0.46(-0.84%) |