Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 42.98 | 43.67 | 41.91 | 42.36 | 1,713,707 | -0.11(-0.26%) |
Aug 30, 2011 | 43.01 | 43.21 | 42.13 | 42.47 | 1,359,928 | -0.88(-2.02%) |
Aug 29, 2011 | 41.96 | 43.41 | 41.85 | 43.35 | 1,898,669 | +2.03(+4.91%) |
Aug 26, 2011 | 39.39 | 41.53 | 38.81 | 41.32 | 1,447,511 | +1.55(+3.89%) |
Aug 25, 2011 | 40.80 | 41.03 | 39.56 | 39.77 | 1,507,828 | -0.73(-1.79%) |
Aug 24, 2011 | 39.40 | 40.64 | 39.00 | 40.50 | 1,562,890 | +1.16(+2.95%) |
Aug 23, 2011 | 38.49 | 39.56 | 38.10 | 39.34 | 2,025,909 | +1.24(+3.24%) |
Aug 22, 2011 | 39.93 | 40.25 | 37.76 | 38.10 | 3,096,951 | -0.58(-1.51%) |
Aug 19, 2011 | 39.89 | 40.93 | 38.55 | 38.69 | 2,433,244 | -1.73(-4.28%) |
Aug 18, 2011 | 43.64 | 43.65 | 39.71 | 40.42 | 3,945,932 | -4.69(-10.39%) |
Aug 17, 2011 | 46.56 | 46.91 | 44.98 | 45.10 | 1,931,427 | -1.06(-2.30%) |
Aug 16, 2011 | 47.93 | 48.45 | 44.67 | 46.16 | 4,233,616 | -3.50(-7.05%) |
Aug 15, 2011 | 49.18 | 49.70 | 48.64 | 49.66 | 904,680 | +1.11(+2.29%) |
Aug 12, 2011 | 48.11 | 48.89 | 47.62 | 48.55 | 1,445,621 | +0.94(+1.96%) |
Aug 11, 2011 | 44.19 | 48.45 | 44.19 | 47.62 | 2,110,255 | +3.54(+8.04%) |
Aug 10, 2011 | 44.72 | 46.14 | 43.96 | 44.07 | 2,654,495 | -2.73(-5.84%) |
Aug 09, 2011 | 45.02 | 46.85 | 43.00 | 46.81 | 2,312,832 | +3.82(+8.88%) |
Aug 08, 2011 | 45.02 | 45.62 | 42.98 | 42.99 | 3,160,059 | -4.03(-8.56%) |
Aug 05, 2011 | 48.81 | 49.08 | 45.15 | 47.02 | 3,283,710 | -0.94(-1.97%) |
Aug 04, 2011 | 52.10 | 52.10 | 47.85 | 47.96 | 2,607,018 | -4.95(-9.35%) |
Aug 03, 2011 | 52.52 | 53.00 | 50.98 | 52.90 | 1,488,825 | +0.13(+0.24%) |
Aug 02, 2011 | 55.08 | 55.82 | 52.69 | 52.78 | 1,054,706 | -2.80(-5.04%) |
Aug 01, 2011 | 56.38 | 56.45 | 54.72 | 55.58 | 1,334,334 | -0.04(-0.07%) |
Jul 29, 2011 | 55.26 | 56.45 | 54.97 | 55.62 | 908,007 | -0.70(-1.25%) |
Jul 28, 2011 | 56.76 | 57.14 | 56.22 | 56.32 | 1,292,304 | -0.45(-0.79%) |
Jul 27, 2011 | 56.61 | 57.53 | 56.61 | 56.77 | 1,637,209 | -0.32(-0.56%) |
Jul 26, 2011 | 57.33 | 57.52 | 56.45 | 57.09 | 1,647,215 | -0.30(-0.52%) |
Jul 25, 2011 | 55.40 | 57.67 | 55.29 | 57.39 | 1,784,183 | +1.51(+2.71%) |
Jul 22, 2011 | 57.62 | 58.11 | 55.48 | 55.88 | 2,588,393 | -2.52(-4.32%) |
Jul 21, 2011 | 57.12 | 58.53 | 56.81 | 58.40 | 1,283,136 | +1.50(+2.64%) |
Jul 20, 2011 | 57.71 | 57.71 | 56.50 | 56.90 | 680,646 | -0.64(-1.12%) |
Jul 19, 2011 | 56.78 | 57.93 | 56.76 | 57.54 | 1,309,526 | +1.24(+2.21%) |
Jul 18, 2011 | 56.68 | 56.90 | 55.54 | 56.30 | 836,050 | -0.63(-1.12%) |
Jul 15, 2011 | 57.01 | 57.01 | 56.32 | 56.93 | 671,541 | +0.19(+0.34%) |
Jul 14, 2011 | 57.44 | 57.78 | 56.45 | 56.74 | 1,019,518 | -0.43(-0.76%) |
Jul 13, 2011 | 57.72 | 57.93 | 57.10 | 57.17 | 958,998 | -0.18(-0.32%) |
Jul 12, 2011 | 57.46 | 58.10 | 57.14 | 57.36 | 721,583 | -0.37(-0.64%) |
Jul 11, 2011 | 57.96 | 58.37 | 57.30 | 57.72 | 748,246 | -1.22(-2.07%) |
Jul 08, 2011 | 58.13 | 59.06 | 57.83 | 58.94 | 800,482 | +0.01(+0.01%) |
Jul 07, 2011 | 59.32 | 59.49 | 58.53 | 58.94 | 1,028,087 | +0.29(+0.50%) |
Jul 06, 2011 | 58.42 | 58.95 | 58.06 | 58.64 | 935,961 | +0.12(+0.20%) |
Jul 05, 2011 | 59.11 | 59.11 | 58.33 | 58.53 | 704,204 | -0.35(-0.60%) |
Jul 01, 2011 | 58.10 | 58.94 | 57.67 | 58.88 | 566,452 | +1.07(+1.85%) |
Jun 30, 2011 | 57.34 | 57.88 | 56.92 | 57.81 | 946,012 | +0.57(+0.99%) |
Jun 29, 2011 | 56.59 | 57.52 | 56.25 | 57.24 | 924,383 | +1.00(+1.78%) |
Jun 28, 2011 | 55.50 | 56.24 | 55.36 | 56.24 | 826,747 | +0.98(+1.77%) |
Jun 27, 2011 | 55.26 | 55.54 | 54.63 | 55.26 | 518,765 | +0.01(+0.02%) |
Jun 24, 2011 | 56.02 | 56.15 | 55.16 | 55.25 | 618,647 | -0.70(-1.25%) |
Jun 23, 2011 | 55.39 | 56.35 | 54.72 | 55.95 | 895,080 | -0.25(-0.45%) |
Jun 22, 2011 | 56.24 | 56.82 | 56.03 | 56.20 | 476,661 | -0.33(-0.59%) |
Jun 21, 2011 | 55.37 | 56.76 | 55.04 | 56.54 | 498,360 | +1.67(+3.05%) |
Jun 20, 2011 | 54.81 | 55.14 | 54.68 | 54.87 | 448,601 | +0.82(+1.51%) |
Jun 17, 2011 | 54.74 | 54.93 | 53.93 | 54.05 | 787,549 | -0.13(-0.23%) |
Jun 16, 2011 | 54.92 | 55.41 | 53.56 | 54.17 | 697,431 | -0.59(-1.08%) |
Jun 15, 2011 | 54.72 | 55.51 | 54.62 | 54.77 | 700,440 | -0.51(-0.92%) |
Jun 14, 2011 | 55.03 | 55.90 | 54.84 | 55.28 | 594,692 | +0.94(+1.74%) |
Jun 13, 2011 | 54.79 | 55.03 | 54.05 | 54.33 | 544,839 | -0.26(-0.48%) |
Jun 10, 2011 | 55.10 | 55.49 | 54.55 | 54.60 | 749,209 | -0.91(-1.64%) |
Jun 09, 2011 | 54.83 | 56.02 | 54.50 | 55.50 | 624,055 | +0.97(+1.77%) |
Jun 08, 2011 | 54.75 | 54.87 | 54.25 | 54.54 | 696,724 | -0.49(-0.89%) |
Jun 07, 2011 | 55.27 | 56.08 | 54.80 | 55.03 | 950,914 | +0.15(+0.27%) |
Jun 06, 2011 | 55.70 | 56.29 | 54.66 | 54.88 | 1,085,044 | -1.11(-1.98%) |