Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 53.03 | 53.48 | 52.42 | 52.78 | 1,238,877 | +0.14(+0.26%) |
Aug 30, 2011 | 52.21 | 52.94 | 51.86 | 52.64 | 1,254,680 | +0.26(+0.50%) |
Aug 29, 2011 | 51.66 | 52.40 | 51.66 | 52.38 | 574,765 | +1.42(+2.79%) |
Aug 26, 2011 | 49.64 | 51.11 | 49.02 | 50.96 | 367,031 | +1.00(+2.01%) |
Aug 25, 2011 | 50.97 | 51.14 | 49.80 | 49.95 | 795,506 | -0.86(-1.70%) |
Aug 24, 2011 | 50.15 | 50.84 | 49.86 | 50.82 | 469,179 | +0.60(+1.20%) |
Aug 23, 2011 | 48.59 | 50.22 | 48.39 | 50.22 | 453,663 | +1.82(+3.76%) |
Aug 22, 2011 | 49.34 | 49.34 | 48.23 | 48.39 | 392,043 | +0.07(+0.14%) |
Aug 19, 2011 | 48.52 | 49.76 | 48.22 | 48.33 | 579,328 | -0.87(-1.77%) |
Aug 18, 2011 | 50.35 | 50.37 | 48.68 | 49.20 | 810,003 | -2.48(-4.80%) |
Aug 17, 2011 | 52.08 | 52.42 | 51.24 | 51.68 | 497,702 | -0.09(-0.17%) |
Aug 16, 2011 | 51.82 | 52.26 | 51.23 | 51.77 | 384,779 | -0.51(-0.97%) |
Aug 15, 2011 | 51.65 | 52.29 | 51.53 | 52.27 | 923,702 | +0.95(+1.85%) |
Aug 12, 2011 | 51.38 | 51.65 | 50.77 | 51.32 | 598,580 | +0.52(+1.03%) |
Aug 11, 2011 | 49.02 | 51.44 | 48.93 | 50.80 | 793,980 | +2.15(+4.42%) |
Aug 10, 2011 | 49.61 | 50.28 | 48.53 | 48.65 | 911,945 | -2.05(-4.04%) |
Aug 09, 2011 | 51.23 | 50.69 | 47.66 | 50.69 | 1,296,721 | +2.34(+4.85%) |
Aug 08, 2011 | 50.23 | 50.79 | 48.27 | 48.35 | 1,520,092 | -3.37(-6.52%) |
Aug 05, 2011 | 52.45 | 52.67 | 50.22 | 51.72 | 1,385,440 | -0.12(-0.24%) |
Aug 04, 2011 | 54.63 | 53.89 | 51.82 | 51.84 | 902,895 | -2.79(-5.10%) |
Aug 03, 2011 | 54.27 | 54.65 | 53.25 | 54.63 | 1,204,302 | +0.43(+0.79%) |
Aug 02, 2011 | 55.32 | 55.70 | 54.20 | 54.21 | 868,380 | -1.52(-2.72%) |
Aug 01, 2011 | 56.64 | 56.71 | 55.12 | 55.72 | 1,178,503 | -0.23(-0.40%) |
Jul 29, 2011 | 55.67 | 56.47 | 55.43 | 55.95 | 665,136 | -0.32(-0.57%) |
Jul 28, 2011 | 56.42 | 56.96 | 56.19 | 56.27 | 565,586 | -0.06(-0.11%) |
Jul 27, 2011 | 57.26 | 57.29 | 56.23 | 56.33 | 450,200 | -1.32(-2.30%) |
Jul 26, 2011 | 57.82 | 57.89 | 57.49 | 57.66 | 434,501 | -0.17(-0.29%) |
Jul 25, 2011 | 57.51 | 58.11 | 57.45 | 57.82 | 442,769 | -0.27(-0.46%) |
Jul 22, 2011 | 58.04 | 58.16 | 58.02 | 58.09 | 426,083 | +0.22(+0.38%) |
Jul 21, 2011 | 57.51 | 58.02 | 57.36 | 57.87 | 1,469,344 | +0.62(+1.08%) |
Jul 20, 2011 | 57.64 | 57.69 | 57.16 | 57.25 | 304,558 | -0.15(-0.26%) |
Jul 19, 2011 | 56.68 | 57.45 | 56.68 | 57.40 | 356,522 | +1.13(+2.01%) |
Jul 18, 2011 | 56.40 | 56.56 | 55.83 | 56.27 | 285,578 | -0.40(-0.71%) |
Jul 15, 2011 | 56.47 | 56.68 | 56.17 | 56.67 | 305,043 | +0.57(+1.01%) |
Jul 14, 2011 | 56.71 | 56.98 | 55.95 | 56.10 | 349,630 | -0.51(-0.89%) |
Jul 13, 2011 | 56.71 | 57.21 | 56.47 | 56.61 | 446,320 | +0.24(+0.43%) |
Jul 12, 2011 | 56.53 | 56.92 | 56.33 | 56.37 | 538,510 | -0.32(-0.57%) |
Jul 11, 2011 | 57.16 | 57.33 | 56.54 | 56.69 | 382,165 | -1.12(-1.93%) |
Jul 08, 2011 | 57.54 | 57.80 | 57.28 | 57.80 | 384,257 | -0.37(-0.63%) |
Jul 07, 2011 | 58.04 | 58.30 | 57.93 | 58.17 | 386,202 | +0.68(+1.18%) |
Jul 06, 2011 | 57.16 | 57.59 | 57.06 | 57.49 | 460,223 | +0.19(+0.33%) |
Jul 05, 2011 | 57.19 | 57.43 | 57.09 | 57.30 | 359,519 | +0.13(+0.22%) |
Jul 01, 2011 | 56.40 | 57.23 | 56.24 | 57.18 | 451,013 | +0.82(+1.45%) |
Jun 30, 2011 | 56.00 | 56.44 | 55.95 | 56.36 | 606,875 | +0.57(+1.02%) |
Jun 29, 2011 | 55.62 | 55.85 | 55.29 | 55.79 | 900,215 | +0.47(+0.85%) |
Jun 28, 2011 | 54.66 | 55.33 | 54.58 | 55.32 | 617,209 | +0.89(+1.63%) |
Jun 27, 2011 | 53.96 | 54.63 | 53.75 | 54.43 | 419,451 | +0.52(+0.97%) |
Jun 24, 2011 | 54.62 | 54.62 | 53.81 | 53.91 | 346,531 | -0.68(-1.24%) |
Jun 23, 2011 | 53.88 | 54.59 | 53.53 | 54.58 | 531,378 | +0.07(+0.13%) |
Jun 22, 2011 | 54.73 | 55.01 | 54.51 | 54.52 | 381,915 | -0.34(-0.62%) |
Jun 21, 2011 | 54.21 | 54.94 | 54.10 | 54.85 | 318,381 | +0.93(+1.72%) |
Jun 20, 2011 | 53.85 | 54.03 | 53.82 | 53.92 | 327,141 | +0.31(+0.58%) |
Jun 17, 2011 | 54.08 | 54.08 | 53.46 | 53.61 | 341,074 | +0.09(+0.16%) |
Jun 16, 2011 | 53.60 | 53.90 | 53.08 | 53.52 | 426,391 | -0.09(-0.16%) |
Jun 15, 2011 | 54.16 | 54.34 | 53.48 | 53.61 | 356,982 | -0.93(-1.70%) |
Jun 14, 2011 | 54.26 | 54.69 | 54.20 | 54.54 | 374,969 | +0.82(+1.52%) |
Jun 13, 2011 | 54.05 | 54.15 | 53.47 | 53.72 | 354,300 | -0.15(-0.27%) |
Jun 10, 2011 | 54.56 | 54.56 | 53.83 | 53.87 | 449,342 | -0.89(-1.62%) |
Jun 09, 2011 | 54.47 | 54.98 | 54.40 | 54.76 | 310,077 | +0.39(+0.72%) |
Jun 08, 2011 | 54.54 | 54.69 | 54.26 | 54.37 | 606,939 | -0.32(-0.59%) |
Jun 07, 2011 | 55.01 | 55.16 | 54.69 | 54.69 | 386,454 | -0.03(-0.05%) |
Jun 06, 2011 | 55.25 | 55.37 | 54.66 | 54.71 | 455,790 | -0.61(-1.10%) |