Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 53.17 | 54.85 | 53.14 | 53.94 | 56,818 | +1.23(+2.33%) |
Aug 30, 2011 | 52.12 | 52.85 | 51.29 | 52.71 | 79,807 | -0.37(-0.70%) |
Aug 29, 2011 | 52.57 | 53.15 | 52.57 | 53.08 | 71,334 | +1.19(+2.29%) |
Aug 26, 2011 | 50.50 | 52.07 | 50.00 | 51.89 | 53,827 | +1.03(+2.03%) |
Aug 25, 2011 | 53.03 | 53.38 | 50.35 | 50.86 | 103,011 | -1.59(-3.03%) |
Aug 24, 2011 | 51.64 | 53.13 | 51.54 | 52.45 | 39,629 | +1.88(+3.72%) |
Aug 23, 2011 | 49.10 | 50.57 | 48.62 | 50.57 | 106,092 | +2.21(+4.57%) |
Aug 22, 2011 | 50.05 | 50.11 | 48.01 | 48.36 | 45,332 | -1.52(-3.05%) |
Aug 19, 2011 | 49.56 | 51.58 | 49.29 | 49.88 | 101,187 | -1.70(-3.30%) |
Aug 18, 2011 | 51.98 | 52.22 | 50.24 | 51.58 | 281,659 | -2.82(-5.18%) |
Aug 17, 2011 | 54.80 | 55.88 | 54.06 | 54.40 | 87,082 | +0.10(+0.18%) |
Aug 16, 2011 | 53.82 | 55.70 | 53.39 | 54.30 | 63,639 | -1.57(-2.81%) |
Aug 15, 2011 | 55.96 | 56.15 | 55.16 | 55.87 | 34,068 | +0.15(+0.27%) |
Aug 12, 2011 | 55.60 | 56.05 | 54.37 | 55.72 | 52,026 | +1.17(+2.14%) |
Aug 11, 2011 | 51.46 | 55.20 | 51.40 | 54.55 | 141,776 | +2.78(+5.37%) |
Aug 10, 2011 | 54.55 | 54.62 | 51.48 | 51.77 | 138,607 | -4.93(-8.69%) |
Aug 09, 2011 | 56.52 | 56.70 | 53.00 | 56.70 | 203,206 | +3.20(+5.98%) |
Aug 08, 2011 | 56.11 | 56.85 | 52.94 | 53.50 | 116,985 | -6.56(-10.92%) |
Aug 05, 2011 | 61.51 | 61.80 | 58.00 | 60.06 | 172,376 | -0.16(-0.27%) |
Aug 04, 2011 | 63.41 | 63.65 | 60.10 | 60.22 | 173,732 | -5.45(-8.30%) |
Aug 03, 2011 | 66.62 | 66.75 | 63.60 | 65.67 | 205,843 | -0.74(-1.11%) |
Aug 02, 2011 | 68.14 | 69.00 | 66.25 | 66.41 | 125,999 | -3.72(-5.30%) |
Aug 01, 2011 | 72.70 | 72.85 | 69.24 | 70.13 | 197,227 | -2.02(-2.80%) |
Jul 29, 2011 | 72.21 | 73.26 | 71.81 | 72.15 | 467,888 | -0.26(-0.36%) |
Jul 28, 2011 | 72.44 | 73.18 | 72.21 | 72.41 | 54,847 | -0.07(-0.10%) |
Jul 27, 2011 | 74.68 | 74.68 | 72.37 | 72.48 | 93,704 | -2.23(-2.98%) |
Jul 26, 2011 | 75.60 | 75.61 | 74.70 | 74.71 | 26,716 | -1.13(-1.49%) |
Jul 25, 2011 | 75.78 | 76.51 | 75.48 | 75.84 | 65,842 | +0.46(+0.61%) |
Jul 22, 2011 | 75.50 | 75.52 | 75.36 | 75.38 | 120,638 | +0.11(+0.15%) |
Jul 21, 2011 | 74.48 | 75.55 | 74.12 | 75.27 | 45,634 | +0.69(+0.93%) |
Jul 20, 2011 | 74.05 | 74.64 | 73.60 | 74.58 | 20,401 | +0.12(+0.16%) |
Jul 19, 2011 | 74.01 | 74.65 | 74.01 | 74.46 | 32,002 | +1.66(+2.28%) |
Jul 18, 2011 | 73.26 | 73.55 | 71.99 | 72.80 | 27,427 | -2.51(-3.33%) |
Jul 15, 2011 | 75.81 | 75.81 | 74.68 | 75.31 | 33,418 | +0.67(+0.90%) |
Jul 14, 2011 | 75.95 | 76.25 | 74.58 | 74.64 | 45,312 | +0.02(+0.03%) |
Jul 13, 2011 | 74.26 | 75.56 | 74.21 | 74.62 | 45,848 | +3.12(+4.36%) |
Jul 12, 2011 | 72.19 | 72.73 | 71.50 | 71.50 | 159,170 | +0.33(+0.46%) |
Jul 11, 2011 | 71.66 | 71.85 | 70.81 | 71.17 | 27,431 | -3.63(-4.85%) |
Jul 08, 2011 | 75.18 | 75.41 | 74.12 | 74.80 | 34,261 | -0.95(-1.25%) |
Jul 07, 2011 | 75.93 | 76.27 | 75.48 | 75.75 | 14,526 | -0.06(-0.08%) |
Jul 06, 2011 | 75.76 | 76.11 | 75.46 | 75.81 | 16,830 | -0.22(-0.29%) |
Jul 05, 2011 | 76.53 | 76.89 | 75.90 | 76.03 | 43,521 | +0.87(+1.16%) |
Jul 01, 2011 | 74.46 | 75.47 | 74.27 | 75.16 | 39,216 | -0.20(-0.27%) |
Jun 30, 2011 | 74.26 | 75.45 | 74.26 | 75.36 | 35,308 | +1.23(+1.66%) |
Jun 29, 2011 | 73.45 | 74.27 | 73.05 | 74.13 | 41,701 | +1.44(+1.98%) |
Jun 28, 2011 | 72.00 | 72.93 | 72.00 | 72.69 | 31,209 | +2.22(+3.15%) |
Jun 27, 2011 | 69.76 | 70.77 | 69.76 | 70.47 | 37,892 | +1.15(+1.66%) |
Jun 24, 2011 | 70.83 | 70.83 | 69.19 | 69.32 | 42,292 | -0.75(-1.07%) |
Jun 23, 2011 | 69.00 | 70.12 | 68.43 | 70.07 | 42,207 | +0.27(+0.39%) |
Jun 22, 2011 | 70.39 | 70.86 | 69.80 | 69.80 | 23,916 | -0.14(-0.20%) |
Jun 21, 2011 | 69.28 | 70.16 | 68.88 | 69.94 | 54,892 | +1.96(+2.88%) |
Jun 20, 2011 | 68.14 | 68.14 | 67.83 | 67.98 | 13,915 | +0.39(+0.58%) |
Jun 17, 2011 | 68.05 | 68.10 | 67.40 | 67.59 | 19,196 | +1.42(+2.15%) |
Jun 16, 2011 | 65.99 | 66.48 | 65.70 | 66.17 | 49,832 | +0.57(+0.87%) |
Jun 15, 2011 | 66.35 | 66.64 | 65.35 | 65.60 | 32,299 | -2.75(-4.02%) |
Jun 14, 2011 | 68.26 | 68.56 | 68.11 | 68.35 | 162,544 | +1.44(+2.15%) |
Jun 13, 2011 | 66.57 | 67.31 | 66.44 | 66.91 | 40,850 | +0.19(+0.28%) |
Jun 10, 2011 | 68.22 | 68.22 | 66.49 | 66.72 | 97,778 | -2.21(-3.21%) |
Jun 09, 2011 | 68.18 | 69.37 | 68.05 | 68.93 | 46,659 | +0.20(+0.29%) |
Jun 08, 2011 | 68.49 | 69.10 | 68.47 | 68.73 | 38,860 | -0.05(-0.07%) |
Jun 07, 2011 | 68.87 | 69.35 | 68.71 | 68.78 | 14,974 | +0.50(+0.73%) |
Jun 06, 2011 | 69.25 | 69.27 | 68.23 | 68.28 | 26,330 | -1.17(-1.68%) |