Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 72.43 | 73.44 | 71.65 | 72.25 | 1,598,581 | +0.28(+0.39%) |
Aug 30, 2011 | 71.24 | 72.46 | 70.84 | 71.97 | 1,351,567 | +0.31(+0.44%) |
Aug 29, 2011 | 69.88 | 71.73 | 69.85 | 71.65 | 1,122,924 | +2.66(+3.85%) |
Aug 26, 2011 | 66.80 | 69.20 | 65.89 | 69.00 | 1,613,587 | +1.79(+2.66%) |
Aug 25, 2011 | 69.32 | 69.54 | 66.97 | 67.21 | 1,727,012 | -1.50(-2.19%) |
Aug 24, 2011 | 67.45 | 68.85 | 67.15 | 68.71 | 1,096,995 | +0.96(+1.41%) |
Aug 23, 2011 | 65.32 | 67.78 | 64.83 | 67.75 | 1,287,433 | +2.62(+4.02%) |
Aug 22, 2011 | 66.79 | 66.82 | 64.72 | 65.14 | 1,491,004 | +0.07(+0.10%) |
Aug 19, 2011 | 65.30 | 67.16 | 64.96 | 65.07 | 2,156,999 | -1.25(-1.88%) |
Aug 18, 2011 | 67.94 | 68.01 | 65.68 | 66.31 | 2,265,969 | -3.75(-5.36%) |
Aug 17, 2011 | 71.01 | 71.33 | 69.52 | 70.07 | 1,204,660 | -0.39(-0.55%) |
Aug 16, 2011 | 70.43 | 71.19 | 69.75 | 70.46 | 1,594,544 | -0.98(-1.37%) |
Aug 15, 2011 | 70.19 | 71.46 | 70.18 | 71.44 | 1,719,703 | +1.84(+2.64%) |
Aug 12, 2011 | 69.68 | 70.18 | 68.86 | 69.60 | 2,084,914 | +0.38(+0.55%) |
Aug 11, 2011 | 66.09 | 70.07 | 65.91 | 69.22 | 2,880,048 | +3.52(+5.35%) |
Aug 10, 2011 | 66.50 | 68.12 | 65.65 | 65.70 | 3,359,579 | -2.15(-3.17%) |
Aug 09, 2011 | 69.44 | 68.07 | 63.46 | 67.86 | 4,817,029 | +3.86(+6.03%) |
Aug 08, 2011 | 67.21 | 68.18 | 63.92 | 64.00 | 5,006,183 | -5.62(-8.07%) |
Aug 05, 2011 | 71.62 | 71.74 | 68.06 | 69.62 | 4,278,670 | -1.18(-1.67%) |
Aug 04, 2011 | 74.15 | 74.19 | 70.80 | 70.80 | 2,830,281 | -4.46(-5.93%) |
Aug 03, 2011 | 75.00 | 75.31 | 73.15 | 75.26 | 2,976,645 | +0.28(+0.37%) |
Aug 02, 2011 | 76.84 | 77.45 | 74.91 | 74.98 | 1,703,028 | -2.34(-3.03%) |
Aug 01, 2011 | 78.57 | 78.82 | 76.53 | 77.32 | 1,732,989 | -0.36(-0.47%) |
Jul 29, 2011 | 76.91 | 78.23 | 76.50 | 77.69 | 1,367,570 | -0.27(-0.35%) |
Jul 28, 2011 | 78.35 | 79.23 | 77.91 | 77.96 | 6,655,871 | -0.40(-0.51%) |
Jul 27, 2011 | 80.14 | 80.18 | 78.24 | 78.35 | 1,706,956 | -2.22(-2.75%) |
Jul 26, 2011 | 80.95 | 81.11 | 80.44 | 80.57 | 491,058 | -0.51(-0.63%) |
Jul 25, 2011 | 80.80 | 81.67 | 80.66 | 81.08 | 917,248 | -0.67(-0.82%) |
Jul 22, 2011 | 81.75 | 81.88 | 81.68 | 81.75 | 794,175 | +0.22(+0.27%) |
Jul 21, 2011 | 81.13 | 81.88 | 80.92 | 81.53 | 1,213,543 | +0.75(+0.93%) |
Jul 20, 2011 | 80.96 | 81.03 | 80.40 | 80.78 | 789,138 | -0.16(-0.19%) |
Jul 19, 2011 | 79.97 | 80.98 | 79.94 | 80.94 | 950,364 | +1.58(+2.00%) |
Jul 18, 2011 | 80.19 | 80.26 | 78.89 | 79.35 | 3,658,765 | -1.07(-1.33%) |
Jul 15, 2011 | 80.19 | 80.47 | 79.80 | 80.42 | 1,350,799 | +0.50(+0.62%) |
Jul 14, 2011 | 81.23 | 81.66 | 79.80 | 79.93 | 1,124,981 | -1.11(-1.37%) |
Jul 13, 2011 | 81.17 | 81.98 | 80.90 | 81.04 | 893,620 | +0.26(+0.33%) |
Jul 12, 2011 | 80.77 | 81.41 | 80.66 | 80.78 | 931,078 | -0.29(-0.36%) |
Jul 11, 2011 | 81.96 | 82.17 | 80.89 | 81.07 | 782,042 | -1.76(-2.12%) |
Jul 08, 2011 | 82.45 | 82.85 | 82.12 | 82.83 | 903,388 | -0.59(-0.71%) |
Jul 07, 2011 | 83.25 | 83.54 | 83.09 | 83.42 | 1,182,363 | +0.85(+1.03%) |
Jul 06, 2011 | 82.07 | 82.64 | 81.70 | 82.57 | 1,106,992 | +0.51(+0.62%) |
Jul 05, 2011 | 82.20 | 82.24 | 81.58 | 82.06 | 1,477,001 | +0.07(+0.08%) |
Jul 01, 2011 | 80.77 | 82.08 | 80.60 | 81.99 | 1,362,555 | +1.38(+1.71%) |
Jun 30, 2011 | 80.29 | 80.97 | 80.24 | 80.61 | 1,248,340 | +0.45(+0.57%) |
Jun 29, 2011 | 79.86 | 80.36 | 79.35 | 80.16 | 804,854 | +0.64(+0.81%) |
Jun 28, 2011 | 78.49 | 79.53 | 78.44 | 79.52 | 1,231,358 | +1.24(+1.58%) |
Jun 27, 2011 | 78.00 | 78.55 | 77.52 | 78.28 | 804,596 | +0.33(+0.42%) |
Jun 24, 2011 | 78.68 | 78.89 | 77.78 | 77.95 | 1,078,112 | -0.59(-0.75%) |
Jun 23, 2011 | 77.62 | 78.63 | 76.95 | 78.53 | 1,829,326 | +0.15(+0.19%) |
Jun 22, 2011 | 78.37 | 79.12 | 78.34 | 78.39 | 1,088,417 | -0.35(-0.45%) |
Jun 21, 2011 | 77.75 | 78.84 | 77.58 | 78.74 | 662,194 | +1.47(+1.90%) |
Jun 20, 2011 | 77.22 | 77.40 | 77.04 | 77.27 | 603,861 | +0.65(+0.85%) |
Jun 17, 2011 | 77.20 | 77.22 | 76.46 | 76.62 | 1,202,552 | +0.13(+0.17%) |
Jun 16, 2011 | 76.52 | 76.99 | 75.77 | 76.49 | 1,150,537 | -0.04(-0.05%) |
Jun 15, 2011 | 77.03 | 77.51 | 76.29 | 76.53 | 1,275,307 | -1.18(-1.52%) |
Jun 14, 2011 | 77.08 | 77.97 | 77.01 | 77.71 | 629,066 | +1.37(+1.80%) |
Jun 13, 2011 | 76.61 | 77.06 | 76.00 | 76.34 | 784,132 | -0.19(-0.25%) |
Jun 10, 2011 | 77.29 | 77.42 | 76.36 | 76.53 | 1,419,586 | -1.17(-1.50%) |
Jun 09, 2011 | 77.48 | 78.01 | 77.18 | 77.70 | 866,234 | +0.33(+0.42%) |
Jun 08, 2011 | 77.84 | 77.99 | 77.29 | 77.37 | 796,214 | -0.71(-0.91%) |
Jun 07, 2011 | 78.18 | 78.64 | 77.95 | 78.08 | 764,820 | +0.26(+0.34%) |
Jun 06, 2011 | 78.80 | 78.94 | 77.75 | 77.82 | 1,095,930 | -1.08(-1.36%) |