Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 57.27 | 57.51 | 56.92 | 57.14 | 92,005 | +0.14(+0.25%) |
Aug 30, 2011 | 56.75 | 57.27 | 56.41 | 57.00 | 166,755 | +0.20(+0.34%) |
Aug 29, 2011 | 56.20 | 56.80 | 56.20 | 56.80 | 114,679 | +1.08(+1.94%) |
Aug 26, 2011 | 54.92 | 55.85 | 54.21 | 55.73 | 105,856 | +0.49(+0.89%) |
Aug 25, 2011 | 56.25 | 56.25 | 55.08 | 55.23 | 126,815 | -0.86(-1.54%) |
Aug 24, 2011 | 55.86 | 56.12 | 55.52 | 56.10 | 121,838 | +0.35(+0.64%) |
Aug 23, 2011 | 54.72 | 55.79 | 54.57 | 55.74 | 74,823 | +1.25(+2.30%) |
Aug 22, 2011 | 55.28 | 55.28 | 54.39 | 54.49 | 55,721 | +0.17(+0.31%) |
Aug 19, 2011 | 54.24 | 55.36 | 54.24 | 54.32 | 115,364 | -0.45(-0.83%) |
Aug 18, 2011 | 55.13 | 55.26 | 54.24 | 54.77 | 165,391 | -1.10(-1.98%) |
Aug 17, 2011 | 55.63 | 56.19 | 55.54 | 55.88 | 58,469 | +0.36(+0.65%) |
Aug 16, 2011 | 55.28 | 55.80 | 55.13 | 55.52 | 167,560 | +0.07(+0.12%) |
Aug 15, 2011 | 55.10 | 55.51 | 54.74 | 55.45 | 318,464 | +0.74(+1.35%) |
Aug 12, 2011 | 54.78 | 54.97 | 54.21 | 54.71 | 68,100 | +0.58(+1.07%) |
Aug 11, 2011 | 52.82 | 54.72 | 52.64 | 54.13 | 91,873 | +1.51(+2.86%) |
Aug 10, 2011 | 53.85 | 53.85 | 52.45 | 52.63 | 203,183 | -1.80(-3.31%) |
Aug 09, 2011 | 54.53 | 54.43 | 51.93 | 54.43 | 395,347 | +1.32(+2.48%) |
Aug 08, 2011 | 54.23 | 55.02 | 53.07 | 53.11 | 508,562 | -2.29(-4.14%) |
Aug 05, 2011 | 55.19 | 55.68 | 54.07 | 55.41 | 165,647 | +0.81(+1.48%) |
Aug 04, 2011 | 55.99 | 56.25 | 54.52 | 54.60 | 151,705 | -1.90(-3.36%) |
Aug 03, 2011 | 56.23 | 56.49 | 55.69 | 56.49 | 132,268 | +0.35(+0.63%) |
Aug 02, 2011 | 56.42 | 56.70 | 56.10 | 56.14 | 67,895 | -0.71(-1.25%) |
Aug 01, 2011 | 57.52 | 57.52 | 56.34 | 56.85 | 141,324 | -0.17(-0.29%) |
Jul 29, 2011 | 56.90 | 57.48 | 56.90 | 57.01 | 73,169 | -0.33(-0.57%) |
Jul 28, 2011 | 57.37 | 57.84 | 57.33 | 57.34 | 306,715 | +0.05(+0.09%) |
Jul 27, 2011 | 57.73 | 57.83 | 57.21 | 57.29 | 67,472 | -0.72(-1.24%) |
Jul 26, 2011 | 58.21 | 58.27 | 57.94 | 58.01 | 33,153 | -0.12(-0.21%) |
Jul 25, 2011 | 58.18 | 58.40 | 58.11 | 58.13 | 36,709 | -0.60(-1.02%) |
Jul 22, 2011 | 58.74 | 58.74 | 58.65 | 58.73 | 37,200 | -0.09(-0.15%) |
Jul 21, 2011 | 58.64 | 58.91 | 58.48 | 58.82 | 56,816 | +0.39(+0.67%) |
Jul 20, 2011 | 58.69 | 58.69 | 58.26 | 58.43 | 33,576 | -0.14(-0.25%) |
Jul 19, 2011 | 57.91 | 58.61 | 57.90 | 58.57 | 45,574 | +0.92(+1.59%) |
Jul 18, 2011 | 57.83 | 57.85 | 57.31 | 57.65 | 70,917 | -0.37(-0.64%) |
Jul 15, 2011 | 58.09 | 58.09 | 57.66 | 58.02 | 84,298 | +0.12(+0.20%) |
Jul 14, 2011 | 58.17 | 58.33 | 57.79 | 57.90 | 168,975 | -0.30(-0.52%) |
Jul 13, 2011 | 58.45 | 58.45 | 58.11 | 58.21 | 79,899 | +0.05(+0.09%) |
Jul 12, 2011 | 58.22 | 58.56 | 58.10 | 58.16 | 60,307 | -0.15(-0.26%) |
Jul 11, 2011 | 58.24 | 58.43 | 58.19 | 58.31 | 105,007 | -0.49(-0.84%) |
Jul 08, 2011 | 58.59 | 58.80 | 58.46 | 58.80 | 49,250 | -0.17(-0.28%) |
Jul 07, 2011 | 59.06 | 59.11 | 58.90 | 58.97 | 80,767 | +0.38(+0.65%) |
Jul 06, 2011 | 58.28 | 58.68 | 58.28 | 58.59 | 65,468 | +0.35(+0.60%) |
Jul 05, 2011 | 58.27 | 58.47 | 58.15 | 58.24 | 183,563 | -0.01(-0.01%) |
Jul 01, 2011 | 57.81 | 58.31 | 57.60 | 58.24 | 124,582 | +0.40(+0.69%) |
Jun 30, 2011 | 57.49 | 57.85 | 57.49 | 57.84 | 56,843 | +0.48(+0.84%) |
Jun 29, 2011 | 57.33 | 57.48 | 57.24 | 57.36 | 667,139 | +0.27(+0.47%) |
Jun 28, 2011 | 57.04 | 57.09 | 56.89 | 57.09 | 41,758 | +0.30(+0.52%) |
Jun 27, 2011 | 56.57 | 56.98 | 56.57 | 56.80 | 151,961 | +0.27(+0.47%) |
Jun 24, 2011 | 57.01 | 57.01 | 56.48 | 56.53 | 19,867 | -0.34(-0.60%) |
Jun 23, 2011 | 57.01 | 57.01 | 56.41 | 56.87 | 72,982 | -0.57(-1.00%) |
Jun 22, 2011 | 57.71 | 57.72 | 57.40 | 57.44 | 39,857 | -0.37(-0.64%) |
Jun 21, 2011 | 57.89 | 57.89 | 57.64 | 57.81 | 80,799 | +0.08(+0.14%) |
Jun 20, 2011 | 57.70 | 57.77 | 57.64 | 57.73 | 83,520 | +0.42(+0.73%) |
Jun 17, 2011 | 57.50 | 57.62 | 57.28 | 57.31 | 35,799 | +0.31(+0.55%) |
Jun 16, 2011 | 56.61 | 57.12 | 56.60 | 57.00 | 59,435 | +0.43(+0.75%) |
Jun 15, 2011 | 57.06 | 57.16 | 56.36 | 56.57 | 38,793 | -0.79(-1.38%) |
Jun 14, 2011 | 57.19 | 57.56 | 57.07 | 57.36 | 171,282 | +0.62(+1.10%) |
Jun 13, 2011 | 56.57 | 56.97 | 56.49 | 56.74 | 154,278 | +0.25(+0.45%) |
Jun 10, 2011 | 56.98 | 56.99 | 56.46 | 56.49 | 136,888 | -0.67(-1.18%) |
Jun 09, 2011 | 56.93 | 57.42 | 56.81 | 57.16 | 51,886 | +0.34(+0.60%) |
Jun 08, 2011 | 56.77 | 56.94 | 56.62 | 56.82 | 75,307 | -0.04(-0.06%) |
Jun 07, 2011 | 57.22 | 57.22 | 56.86 | 56.86 | 64,191 | -0.11(-0.19%) |
Jun 06, 2011 | 57.17 | 57.26 | 56.96 | 56.96 | 359,566 | -0.33(-0.58%) |