Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 64.33 | 64.43 | 63.60 | 63.87 | 12,977,183 | -0.26(-0.41%) |
Aug 30, 2011 | 63.75 | 64.44 | 63.65 | 64.13 | 8,933,732 | +0.42(+0.67%) |
Aug 29, 2011 | 63.57 | 63.73 | 63.20 | 63.71 | 8,923,456 | +0.60(+0.96%) |
Aug 26, 2011 | 62.21 | 63.49 | 61.63 | 63.10 | 8,491,421 | +0.86(+1.38%) |
Aug 25, 2011 | 63.20 | 63.48 | 62.00 | 62.25 | 12,358,232 | -1.00(-1.58%) |
Aug 24, 2011 | 62.49 | 63.26 | 62.13 | 63.24 | 11,649,247 | +0.42(+0.67%) |
Aug 23, 2011 | 61.58 | 62.85 | 61.58 | 62.82 | 9,429,852 | +1.24(+2.02%) |
Aug 22, 2011 | 61.90 | 62.37 | 61.28 | 61.58 | 10,101,495 | +0.37(+0.61%) |
Aug 19, 2011 | 60.22 | 62.05 | 60.22 | 61.21 | 16,654,657 | +1.14(+1.89%) |
Aug 18, 2011 | 60.74 | 61.24 | 59.42 | 60.07 | 16,207,357 | -1.33(-2.16%) |
Aug 17, 2011 | 61.15 | 61.41 | 60.66 | 61.40 | 7,705,852 | +0.58(+0.96%) |
Aug 16, 2011 | 60.66 | 61.18 | 60.12 | 60.82 | 8,019,336 | -0.11(-0.17%) |
Aug 15, 2011 | 60.92 | 60.96 | 60.18 | 60.92 | 9,220,803 | +0.22(+0.37%) |
Aug 12, 2011 | 60.76 | 61.01 | 60.19 | 60.70 | 9,307,578 | +0.15(+0.26%) |
Aug 11, 2011 | 59.46 | 61.03 | 59.25 | 60.54 | 15,835,655 | +1.54(+2.62%) |
Aug 10, 2011 | 59.60 | 59.97 | 58.67 | 59.00 | 19,229,206 | -1.32(-2.19%) |
Aug 09, 2011 | 58.68 | 60.37 | 57.94 | 60.32 | 21,895,082 | +2.70(+4.69%) |
Aug 08, 2011 | 58.68 | 59.60 | 57.55 | 57.62 | 20,659,584 | -2.08(-3.49%) |
Aug 05, 2011 | 59.44 | 60.02 | 58.07 | 59.70 | 17,817,790 | +0.56(+0.95%) |
Aug 04, 2011 | 59.92 | 60.67 | 59.12 | 59.14 | 15,260,184 | -0.88(-1.47%) |
Aug 03, 2011 | 59.72 | 60.21 | 59.65 | 60.02 | 10,880,599 | +0.34(+0.56%) |
Aug 02, 2011 | 60.38 | 60.75 | 59.67 | 59.69 | 7,988,775 | -0.93(-1.54%) |
Aug 01, 2011 | 60.68 | 61.39 | 60.07 | 60.62 | 6,271,111 | -0.06(-0.10%) |
Jul 29, 2011 | 60.45 | 60.94 | 60.22 | 60.68 | 8,134,418 | -0.21(-0.35%) |
Jul 28, 2011 | 61.04 | 61.59 | 60.82 | 60.89 | 6,931,959 | -0.22(-0.36%) |
Jul 27, 2011 | 61.69 | 61.88 | 61.10 | 61.11 | 9,502,461 | -0.65(-1.06%) |
Jul 26, 2011 | 61.79 | 62.07 | 61.63 | 61.76 | 6,739,291 | -0.07(-0.11%) |
Jul 25, 2011 | 61.72 | 62.45 | 61.60 | 61.83 | 7,617,034 | -0.31(-0.50%) |
Jul 22, 2011 | 62.10 | 62.85 | 62.06 | 62.14 | 16,260,401 | +1.42(+2.33%) |
Jul 21, 2011 | 60.82 | 61.08 | 60.36 | 60.73 | 8,703,658 | +0.19(+0.31%) |
Jul 20, 2011 | 60.50 | 60.75 | 60.28 | 60.54 | 5,862,856 | +0.04(+0.07%) |
Jul 19, 2011 | 60.14 | 60.53 | 60.04 | 60.49 | 6,658,162 | +0.57(+0.95%) |
Jul 18, 2011 | 59.98 | 60.30 | 59.75 | 59.93 | 7,706,917 | -0.06(-0.09%) |
Jul 15, 2011 | 60.26 | 60.38 | 59.59 | 59.98 | 8,399,063 | -0.23(-0.38%) |
Jul 14, 2011 | 60.36 | 60.67 | 60.04 | 60.21 | 9,639,707 | +0.60(+1.00%) |
Jul 13, 2011 | 59.82 | 60.18 | 59.51 | 59.62 | 9,327,374 | -0.02(-0.04%) |
Jul 12, 2011 | 59.79 | 60.38 | 59.62 | 59.64 | 7,835,324 | -0.25(-0.42%) |
Jul 11, 2011 | 59.87 | 60.25 | 59.72 | 59.89 | 7,536,257 | -0.18(-0.29%) |
Jul 08, 2011 | 60.07 | 60.28 | 59.82 | 60.07 | 7,410,593 | -0.32(-0.53%) |
Jul 07, 2011 | 60.35 | 60.55 | 60.11 | 60.39 | 8,653,542 | +0.14(+0.23%) |
Jul 06, 2011 | 60.09 | 60.54 | 59.86 | 60.25 | 8,280,072 | +0.15(+0.26%) |
Jul 05, 2011 | 59.93 | 60.34 | 59.88 | 60.09 | 7,257,868 | -0.01(-0.01%) |
Jul 01, 2011 | 59.06 | 60.20 | 59.05 | 60.10 | 8,307,860 | +0.93(+1.58%) |
Jun 30, 2011 | 59.43 | 59.58 | 59.11 | 59.17 | 7,079,758 | -0.18(-0.30%) |
Jun 29, 2011 | 59.23 | 59.41 | 59.01 | 59.34 | 10,233,465 | +0.15(+0.26%) |
Jun 28, 2011 | 57.86 | 59.23 | 57.83 | 59.19 | 12,177,434 | +1.42(+2.47%) |
Jun 27, 2011 | 57.20 | 57.89 | 57.20 | 57.76 | 6,454,046 | +0.34(+0.59%) |
Jun 24, 2011 | 57.74 | 58.00 | 57.34 | 57.43 | 9,217,013 | -0.32(-0.55%) |
Jun 23, 2011 | 57.58 | 57.78 | 57.12 | 57.74 | 9,515,844 | -0.25(-0.44%) |
Jun 22, 2011 | 58.14 | 58.30 | 57.88 | 58.00 | 6,477,423 | -0.11(-0.18%) |
Jun 21, 2011 | 58.08 | 58.29 | 57.88 | 58.10 | 8,291,580 | +0.08(+0.13%) |
Jun 20, 2011 | 57.88 | 58.04 | 57.86 | 58.02 | 6,830,069 | +0.12(+0.21%) |
Jun 17, 2011 | 57.69 | 58.05 | 57.43 | 57.91 | 10,374,676 | +0.50(+0.87%) |
Jun 16, 2011 | 57.11 | 57.49 | 56.77 | 57.41 | 7,494,836 | +0.40(+0.70%) |
Jun 15, 2011 | 56.99 | 57.46 | 56.92 | 57.01 | 7,629,292 | -0.16(-0.28%) |
Jun 14, 2011 | 56.88 | 57.43 | 56.70 | 57.17 | 7,476,455 | +0.52(+0.92%) |
Jun 13, 2011 | 56.44 | 57.06 | 56.41 | 56.65 | 6,236,115 | +0.26(+0.46%) |
Jun 10, 2011 | 56.99 | 57.11 | 56.33 | 56.39 | 7,790,261 | -0.63(-1.11%) |
Jun 09, 2011 | 56.94 | 57.27 | 56.57 | 57.02 | 6,470,091 | +0.08(+0.14%) |
Jun 08, 2011 | 56.26 | 57.19 | 56.14 | 56.94 | 11,211,984 | +0.01(+0.01%) |
Jun 07, 2011 | 56.87 | 57.70 | 56.82 | 56.94 | 10,342,390 | +0.31(+0.55%) |
Jun 06, 2011 | 56.56 | 57.17 | 56.44 | 56.63 | 8,769,962 | +0.11(+0.20%) |