Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 67.58 | 68.50 | 66.59 | 67.55 | 930,690 | -0.90(-1.31%) |
Aug 30, 2011 | 67.50 | 68.63 | 66.83 | 68.45 | 1,319,847 | +3.52(+5.42%) |
Aug 29, 2011 | 66.34 | 66.46 | 64.25 | 64.93 | 1,677,618 | -2.38(-3.54%) |
Aug 26, 2011 | 64.66 | 67.41 | 63.54 | 67.31 | 2,440,594 | +3.51(+5.50%) |
Aug 25, 2011 | 60.33 | 64.16 | 59.50 | 63.80 | 2,502,832 | +0.45(+0.71%) |
Aug 24, 2011 | 67.62 | 67.97 | 62.50 | 63.35 | 3,451,539 | -4.18(-6.19%) |
Aug 23, 2011 | 70.70 | 71.74 | 67.46 | 67.53 | 3,111,119 | -4.72(-6.53%) |
Aug 22, 2011 | 70.52 | 72.42 | 70.26 | 72.25 | 1,296,907 | +3.11(+4.50%) |
Aug 19, 2011 | 70.27 | 70.27 | 68.44 | 69.14 | 1,393,461 | +1.53(+2.26%) |
Aug 18, 2011 | 67.15 | 67.83 | 66.68 | 67.61 | 1,443,808 | +2.33(+3.57%) |
Aug 17, 2011 | 64.96 | 65.49 | 64.54 | 65.28 | 878,247 | +0.29(+0.45%) |
Aug 16, 2011 | 64.09 | 65.08 | 64.00 | 64.99 | 1,408,774 | +1.51(+2.38%) |
Aug 15, 2011 | 61.90 | 63.59 | 61.57 | 63.48 | 1,012,276 | +1.21(+1.94%) |
Aug 12, 2011 | 61.96 | 62.32 | 60.78 | 62.27 | 1,934,801 | -0.55(-0.87%) |
Aug 11, 2011 | 63.86 | 63.86 | 61.36 | 62.82 | 2,734,040 | -2.61(-3.99%) |
Aug 10, 2011 | 63.97 | 65.75 | 63.32 | 65.43 | 2,656,907 | +4.08(+6.65%) |
Aug 09, 2011 | 56.58 | 64.38 | 60.57 | 61.35 | 4,270,213 | +1.08(+1.79%) |
Aug 08, 2011 | 59.14 | 60.64 | 58.68 | 60.27 | 2,257,124 | +3.68(+6.50%) |
Aug 05, 2011 | 56.52 | 57.02 | 55.75 | 56.59 | 1,188,119 | +0.73(+1.31%) |
Aug 04, 2011 | 57.91 | 58.05 | 55.23 | 55.86 | 2,767,504 | -0.56(-1.00%) |
Aug 03, 2011 | 57.02 | 57.37 | 56.35 | 56.42 | 1,723,170 | -0.01(-0.01%) |
Aug 02, 2011 | 54.95 | 56.54 | 54.71 | 56.43 | 1,409,187 | +2.61(+4.85%) |
Aug 01, 2011 | 53.75 | 54.68 | 53.18 | 53.82 | 1,011,269 | -0.44(-0.81%) |
Jul 29, 2011 | 54.34 | 54.80 | 53.87 | 54.26 | 1,245,750 | +0.66(+1.23%) |
Jul 28, 2011 | 53.79 | 53.83 | 52.88 | 53.60 | 1,346,078 | +0.01(+0.02%) |
Jul 27, 2011 | 54.45 | 54.52 | 53.28 | 53.59 | 1,720,586 | -0.35(-0.65%) |
Jul 26, 2011 | 53.45 | 53.98 | 53.22 | 53.94 | 542,772 | +0.25(+0.47%) |
Jul 25, 2011 | 53.88 | 53.98 | 53.29 | 53.69 | 996,481 | +0.79(+1.49%) |
Jul 22, 2011 | 52.72 | 52.95 | 52.65 | 52.90 | 735,294 | +0.78(+1.49%) |
Jul 21, 2011 | 52.79 | 52.85 | 51.80 | 52.12 | 886,994 | -0.67(-1.26%) |
Jul 20, 2011 | 51.74 | 52.84 | 51.65 | 52.79 | 770,078 | +0.76(+1.46%) |
Jul 19, 2011 | 53.04 | 53.04 | 51.65 | 52.03 | 1,283,209 | -1.15(-2.16%) |
Jul 18, 2011 | 52.70 | 53.22 | 52.64 | 53.18 | 1,053,471 | +0.80(+1.53%) |
Jul 15, 2011 | 51.77 | 52.38 | 51.73 | 52.38 | 627,813 | +0.42(+0.81%) |
Jul 14, 2011 | 52.12 | 52.37 | 51.55 | 51.96 | 993,551 | +0.31(+0.60%) |
Jul 13, 2011 | 51.42 | 52.02 | 51.31 | 51.65 | 1,494,745 | +0.83(+1.64%) |
Jul 12, 2011 | 49.83 | 51.17 | 49.52 | 50.82 | 2,339,835 | +0.80(+1.60%) |
Jul 11, 2011 | 49.90 | 50.11 | 49.15 | 50.02 | 1,516,404 | +0.79(+1.60%) |
Jul 08, 2011 | 49.26 | 49.36 | 49.06 | 49.23 | 665,210 | +0.74(+1.53%) |
Jul 07, 2011 | 48.38 | 48.61 | 47.94 | 48.49 | 1,333,774 | +0.18(+0.37%) |
Jul 06, 2011 | 48.19 | 48.65 | 48.13 | 48.31 | 959,447 | +0.82(+1.73%) |
Jul 05, 2011 | 47.07 | 47.63 | 47.03 | 47.49 | 579,864 | +1.69(+3.69%) |
Jul 01, 2011 | 45.76 | 45.85 | 45.19 | 45.80 | 872,507 | -0.69(-1.48%) |
Jun 30, 2011 | 47.21 | 47.38 | 46.48 | 46.49 | 727,409 | -0.76(-1.61%) |
Jun 29, 2011 | 46.97 | 47.39 | 46.75 | 47.25 | 551,772 | +0.63(+1.35%) |
Jun 28, 2011 | 46.55 | 46.96 | 46.27 | 46.62 | 532,415 | +0.32(+0.69%) |
Jun 27, 2011 | 46.44 | 46.74 | 45.95 | 46.30 | 784,776 | -0.30(-0.64%) |
Jun 24, 2011 | 47.70 | 47.79 | 46.47 | 46.60 | 1,027,176 | -1.43(-2.98%) |
Jun 23, 2011 | 48.23 | 48.34 | 47.33 | 48.03 | 1,569,471 | -1.74(-3.50%) |
Jun 22, 2011 | 49.77 | 50.31 | 49.47 | 49.77 | 1,265,939 | +0.20(+0.40%) |
Jun 21, 2011 | 49.24 | 49.64 | 49.22 | 49.57 | 834,531 | +0.48(+0.98%) |
Jun 20, 2011 | 49.20 | 49.26 | 49.08 | 49.09 | 493,955 | +0.00(+0.00%) |
Jun 17, 2011 | 48.36 | 49.26 | 48.34 | 49.09 | 746,100 | +0.68(+1.40%) |
Jun 16, 2011 | 48.33 | 48.70 | 47.96 | 48.41 | 997,701 | -0.11(-0.23%) |
Jun 15, 2011 | 47.87 | 48.78 | 47.75 | 48.52 | 1,067,203 | +0.27(+0.55%) |
Jun 14, 2011 | 47.60 | 48.26 | 47.46 | 48.26 | 687,289 | +0.62(+1.29%) |
Jun 13, 2011 | 48.21 | 48.46 | 47.28 | 47.64 | 1,265,113 | -0.95(-1.96%) |
Jun 10, 2011 | 48.48 | 48.94 | 48.25 | 48.59 | 868,524 | -0.87(-1.76%) |
Jun 09, 2011 | 49.09 | 49.77 | 48.95 | 49.46 | 598,773 | +0.47(+0.96%) |
Jun 08, 2011 | 49.14 | 49.34 | 48.68 | 48.99 | 761,316 | -0.38(-0.77%) |
Jun 07, 2011 | 49.56 | 49.66 | 48.93 | 49.37 | 919,984 | -0.04(-0.08%) |
Jun 06, 2011 | 49.62 | 50.03 | 49.25 | 49.41 | 980,970 | +0.16(+0.32%) |