Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 53.44 | 53.94 | 52.86 | 53.40 | 1,304,662 | +0.40(+0.75%) |
Aug 30, 2011 | 53.17 | 53.47 | 52.24 | 53.00 | 1,582,050 | -0.44(-0.83%) |
Aug 29, 2011 | 52.25 | 53.48 | 52.12 | 53.44 | 1,326,972 | +1.70(+3.28%) |
Aug 26, 2011 | 50.59 | 52.06 | 49.75 | 51.74 | 1,494,951 | +0.86(+1.68%) |
Aug 25, 2011 | 52.63 | 53.56 | 50.46 | 50.89 | 2,391,088 | -0.70(-1.36%) |
Aug 24, 2011 | 50.34 | 51.79 | 50.08 | 51.59 | 1,541,604 | +1.11(+2.19%) |
Aug 23, 2011 | 48.93 | 50.49 | 48.15 | 50.48 | 1,709,790 | +1.82(+3.73%) |
Aug 22, 2011 | 49.52 | 49.71 | 48.53 | 48.67 | 1,311,921 | +0.08(+0.16%) |
Aug 19, 2011 | 48.71 | 50.37 | 48.56 | 48.59 | 1,679,193 | -1.18(-2.38%) |
Aug 18, 2011 | 50.25 | 50.54 | 49.40 | 49.77 | 2,241,784 | -1.93(-3.73%) |
Aug 17, 2011 | 51.46 | 52.33 | 51.37 | 51.70 | 1,001,404 | +0.47(+0.92%) |
Aug 16, 2011 | 51.42 | 52.03 | 50.79 | 51.23 | 1,110,128 | -0.80(-1.54%) |
Aug 15, 2011 | 51.32 | 52.04 | 51.25 | 52.03 | 1,270,583 | +1.22(+2.41%) |
Aug 12, 2011 | 52.16 | 52.86 | 50.62 | 50.80 | 2,272,561 | -1.03(-1.99%) |
Aug 11, 2011 | 49.32 | 52.46 | 49.32 | 51.83 | 2,361,568 | +2.87(+5.87%) |
Aug 10, 2011 | 51.32 | 51.32 | 48.90 | 48.96 | 3,025,139 | -3.56(-6.78%) |
Aug 09, 2011 | 53.61 | 52.67 | 49.12 | 52.52 | 3,569,184 | +2.05(+4.07%) |
Aug 08, 2011 | 53.61 | 54.68 | 50.33 | 50.47 | 2,939,081 | -4.24(-7.74%) |
Aug 05, 2011 | 56.96 | 57.02 | 54.45 | 54.71 | 4,715,052 | -1.69(-3.00%) |
Aug 04, 2011 | 58.25 | 58.41 | 56.19 | 56.40 | 2,217,484 | -2.25(-3.84%) |
Aug 03, 2011 | 59.59 | 59.88 | 58.12 | 58.65 | 2,334,303 | -0.90(-1.51%) |
Aug 02, 2011 | 60.46 | 60.65 | 59.51 | 59.55 | 1,559,630 | -1.31(-2.16%) |
Aug 01, 2011 | 60.60 | 61.07 | 59.57 | 60.86 | 1,874,066 | +0.88(+1.46%) |
Jul 29, 2011 | 59.62 | 60.20 | 59.27 | 59.98 | 1,061,111 | -0.06(-0.09%) |
Jul 28, 2011 | 60.68 | 61.13 | 59.97 | 60.04 | 703,447 | -0.57(-0.94%) |
Jul 27, 2011 | 61.19 | 61.56 | 60.55 | 60.61 | 1,071,277 | -0.77(-1.26%) |
Jul 26, 2011 | 61.66 | 62.17 | 61.30 | 61.38 | 905,614 | -0.21(-0.34%) |
Jul 25, 2011 | 61.34 | 61.99 | 61.26 | 61.59 | 1,449,545 | -0.37(-0.60%) |
Jul 22, 2011 | 61.68 | 62.02 | 60.65 | 61.96 | 1,399,975 | +0.35(+0.58%) |
Jul 21, 2011 | 61.04 | 61.67 | 60.83 | 61.61 | 1,748,011 | +0.99(+1.64%) |
Jul 20, 2011 | 60.74 | 61.21 | 59.77 | 60.61 | 1,396,802 | +0.24(+0.39%) |
Jul 19, 2011 | 59.21 | 60.47 | 59.02 | 60.37 | 1,447,995 | +1.36(+2.30%) |
Jul 18, 2011 | 59.32 | 59.57 | 58.67 | 59.02 | 1,164,377 | -0.49(-0.83%) |
Jul 15, 2011 | 60.05 | 60.15 | 59.29 | 59.51 | 1,396,248 | -0.31(-0.51%) |
Jul 14, 2011 | 60.83 | 60.83 | 59.50 | 59.82 | 1,551,356 | -0.75(-1.24%) |
Jul 13, 2011 | 61.17 | 61.35 | 60.49 | 60.57 | 1,491,584 | -0.26(-0.42%) |
Jul 12, 2011 | 60.62 | 61.41 | 60.35 | 60.83 | 2,216,020 | +0.89(+1.49%) |
Jul 11, 2011 | 60.21 | 60.74 | 59.77 | 59.94 | 1,219,888 | -0.97(-1.59%) |
Jul 08, 2011 | 61.27 | 61.52 | 60.69 | 60.90 | 1,396,296 | -1.17(-1.88%) |
Jul 07, 2011 | 61.97 | 62.60 | 61.93 | 62.07 | 1,185,613 | +0.56(+0.90%) |
Jul 06, 2011 | 61.01 | 61.77 | 60.67 | 61.51 | 955,652 | +0.31(+0.50%) |
Jul 05, 2011 | 61.73 | 61.73 | 60.78 | 61.21 | 864,763 | -0.72(-1.16%) |
Jul 01, 2011 | 61.21 | 61.99 | 61.06 | 61.93 | 737,400 | +0.75(+1.23%) |
Jun 30, 2011 | 61.03 | 61.42 | 60.64 | 61.17 | 838,465 | +0.23(+0.38%) |
Jun 29, 2011 | 60.46 | 61.05 | 59.71 | 60.94 | 1,366,342 | +0.83(+1.39%) |
Jun 28, 2011 | 60.45 | 60.45 | 59.59 | 60.11 | 956,781 | -0.21(-0.35%) |
Jun 27, 2011 | 59.28 | 60.94 | 59.28 | 60.32 | 1,345,604 | +0.97(+1.64%) |
Jun 24, 2011 | 60.14 | 60.32 | 59.32 | 59.34 | 5,115,223 | -0.67(-1.11%) |
Jun 23, 2011 | 60.10 | 60.45 | 59.69 | 60.01 | 1,600,931 | -0.72(-1.19%) |
Jun 22, 2011 | 61.14 | 61.37 | 60.68 | 60.74 | 1,410,759 | -0.54(-0.89%) |
Jun 21, 2011 | 61.38 | 61.49 | 60.60 | 61.28 | 1,233,621 | +0.21(+0.34%) |
Jun 20, 2011 | 60.94 | 61.13 | 60.78 | 61.07 | 760,202 | -0.15(-0.25%) |
Jun 17, 2011 | 61.47 | 61.53 | 60.55 | 61.22 | 1,873,757 | +0.26(+0.43%) |
Jun 16, 2011 | 59.85 | 61.05 | 59.67 | 60.96 | 1,602,628 | +1.11(+1.86%) |
Jun 15, 2011 | 59.93 | 60.28 | 59.46 | 59.85 | 1,366,916 | -0.59(-0.98%) |
Jun 14, 2011 | 59.81 | 60.91 | 59.76 | 60.44 | 1,328,516 | +1.20(+2.02%) |
Jun 13, 2011 | 58.86 | 59.48 | 58.31 | 59.24 | 1,243,171 | +0.53(+0.90%) |
Jun 10, 2011 | 59.25 | 59.25 | 57.95 | 58.71 | 1,535,497 | -0.71(-1.19%) |
Jun 09, 2011 | 59.32 | 59.86 | 58.82 | 59.42 | 657,934 | +0.29(+0.49%) |
Jun 08, 2011 | 59.24 | 59.68 | 58.96 | 59.13 | 986,830 | -0.29(-0.48%) |
Jun 07, 2011 | 59.24 | 60.03 | 59.04 | 59.41 | 1,046,416 | +0.45(+0.75%) |
Jun 06, 2011 | 59.52 | 59.68 | 58.85 | 58.97 | 1,243,364 | -0.70(-1.18%) |