Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 75.82 | 76.82 | 74.00 | 75.29 | 207,893 | +0.15(+0.20%) |
Aug 30, 2011 | 73.97 | 75.72 | 72.86 | 75.14 | 187,140 | +1.00(+1.35%) |
Aug 29, 2011 | 72.25 | 74.20 | 71.53 | 74.14 | 142,987 | +3.46(+4.90%) |
Aug 26, 2011 | 66.92 | 71.11 | 66.05 | 70.68 | 246,985 | +3.36(+4.99%) |
Aug 25, 2011 | 69.39 | 70.13 | 66.90 | 67.32 | 258,264 | -1.43(-2.08%) |
Aug 24, 2011 | 66.52 | 68.90 | 66.51 | 68.75 | 201,974 | +2.11(+3.17%) |
Aug 23, 2011 | 63.18 | 66.93 | 62.77 | 66.64 | 207,315 | +3.66(+5.81%) |
Aug 22, 2011 | 64.76 | 64.86 | 62.58 | 62.98 | 152,638 | +0.75(+1.21%) |
Aug 19, 2011 | 61.15 | 64.00 | 60.96 | 62.23 | 203,505 | -0.18(-0.29%) |
Aug 18, 2011 | 64.72 | 65.35 | 61.82 | 62.41 | 264,514 | -5.29(-7.81%) |
Aug 17, 2011 | 68.22 | 68.79 | 67.12 | 67.70 | 124,777 | -0.23(-0.34%) |
Aug 16, 2011 | 68.34 | 68.97 | 67.23 | 67.93 | 146,341 | -1.35(-1.95%) |
Aug 15, 2011 | 68.80 | 69.74 | 67.87 | 69.28 | 140,822 | +1.37(+2.02%) |
Aug 12, 2011 | 66.92 | 68.24 | 65.08 | 67.91 | 176,750 | +1.67(+2.52%) |
Aug 11, 2011 | 63.56 | 67.17 | 62.70 | 66.24 | 399,110 | +3.23(+5.13%) |
Aug 10, 2011 | 65.22 | 66.65 | 62.92 | 63.01 | 403,240 | -4.33(-6.43%) |
Aug 09, 2011 | 66.07 | 67.49 | 61.25 | 67.34 | 494,927 | +5.14(+8.26%) |
Aug 08, 2011 | 66.07 | 68.78 | 62.19 | 62.20 | 406,838 | -6.04(-8.85%) |
Aug 05, 2011 | 70.58 | 70.64 | 66.29 | 68.24 | 345,758 | -1.39(-2.00%) |
Aug 04, 2011 | 72.40 | 73.08 | 69.60 | 69.63 | 316,719 | -4.33(-5.85%) |
Aug 03, 2011 | 74.75 | 75.10 | 72.61 | 73.96 | 491,815 | -0.74(-0.99%) |
Aug 02, 2011 | 76.38 | 77.66 | 74.64 | 74.70 | 372,388 | -2.15(-2.80%) |
Aug 01, 2011 | 77.26 | 78.04 | 74.70 | 76.85 | 493,680 | +0.48(+0.63%) |
Jul 29, 2011 | 73.90 | 77.23 | 73.36 | 76.37 | 436,622 | +1.53(+2.04%) |
Jul 28, 2011 | 75.35 | 75.81 | 74.52 | 74.84 | 282,420 | -0.23(-0.31%) |
Jul 27, 2011 | 77.78 | 77.96 | 74.92 | 75.07 | 290,628 | -3.17(-4.05%) |
Jul 26, 2011 | 79.58 | 79.96 | 78.23 | 78.24 | 137,115 | -1.66(-2.08%) |
Jul 25, 2011 | 79.44 | 80.75 | 79.05 | 79.90 | 156,013 | -0.60(-0.75%) |
Jul 22, 2011 | 80.82 | 80.88 | 80.39 | 80.50 | 153,592 | -1.42(-1.73%) |
Jul 21, 2011 | 80.38 | 82.12 | 80.17 | 81.92 | 244,053 | +2.34(+2.94%) |
Jul 20, 2011 | 79.62 | 80.00 | 78.84 | 79.58 | 249,410 | +0.25(+0.32%) |
Jul 19, 2011 | 77.95 | 79.46 | 77.89 | 79.33 | 193,303 | +1.91(+2.47%) |
Jul 18, 2011 | 77.98 | 78.25 | 76.42 | 77.42 | 234,087 | -0.75(-0.96%) |
Jul 15, 2011 | 78.69 | 79.12 | 77.53 | 78.17 | 253,185 | -0.38(-0.48%) |
Jul 14, 2011 | 79.59 | 80.19 | 78.42 | 78.55 | 370,893 | -0.45(-0.57%) |
Jul 13, 2011 | 81.02 | 81.02 | 78.08 | 79.00 | 885,415 | -2.39(-2.94%) |
Jul 12, 2011 | 81.68 | 82.28 | 80.87 | 81.39 | 5,963,886 | -0.57(-0.70%) |
Jul 11, 2011 | 80.20 | 82.09 | 80.20 | 81.96 | 781,207 | +1.39(+1.73%) |
Jul 08, 2011 | 79.34 | 80.75 | 79.34 | 80.57 | 236,964 | -0.02(-0.02%) |
Jul 07, 2011 | 80.28 | 80.85 | 79.48 | 80.59 | 165,303 | +1.08(+1.36%) |
Jul 06, 2011 | 78.60 | 79.52 | 78.21 | 79.51 | 163,645 | +0.70(+0.89%) |
Jul 05, 2011 | 78.57 | 79.00 | 78.12 | 78.81 | 162,071 | +0.80(+1.03%) |
Jul 01, 2011 | 76.51 | 78.26 | 76.44 | 78.01 | 141,874 | +1.61(+2.11%) |
Jun 30, 2011 | 75.40 | 76.56 | 75.24 | 76.40 | 79,812 | +1.22(+1.62%) |
Jun 29, 2011 | 75.04 | 75.22 | 74.12 | 75.18 | 80,458 | +0.62(+0.83%) |
Jun 28, 2011 | 73.79 | 74.76 | 73.67 | 74.56 | 139,956 | +1.07(+1.46%) |
Jun 27, 2011 | 73.25 | 73.80 | 72.79 | 73.49 | 175,531 | +0.24(+0.33%) |
Jun 24, 2011 | 75.06 | 75.43 | 72.97 | 73.25 | 236,680 | -1.67(-2.23%) |
Jun 23, 2011 | 74.24 | 75.09 | 73.18 | 74.92 | 147,277 | -0.43(-0.57%) |
Jun 22, 2011 | 75.31 | 76.28 | 75.00 | 75.35 | 134,636 | -0.48(-0.63%) |
Jun 21, 2011 | 75.21 | 76.31 | 74.86 | 75.83 | 219,967 | +1.06(+1.42%) |
Jun 20, 2011 | 74.64 | 74.79 | 74.29 | 74.77 | 127,749 | +1.15(+1.56%) |
Jun 17, 2011 | 74.08 | 74.61 | 73.14 | 73.62 | 223,131 | +0.06(+0.08%) |
Jun 16, 2011 | 73.45 | 74.16 | 72.72 | 73.56 | 155,046 | +0.19(+0.26%) |
Jun 15, 2011 | 73.42 | 74.57 | 73.08 | 73.37 | 161,330 | -1.01(-1.36%) |
Jun 14, 2011 | 73.08 | 74.65 | 72.96 | 74.38 | 140,739 | +2.11(+2.92%) |
Jun 13, 2011 | 72.27 | 72.50 | 71.50 | 72.27 | 175,850 | +0.32(+0.44%) |
Jun 10, 2011 | 73.12 | 73.23 | 71.72 | 71.95 | 259,115 | -1.70(-2.31%) |
Jun 09, 2011 | 73.59 | 74.10 | 73.01 | 73.65 | 137,437 | +0.33(+0.45%) |
Jun 08, 2011 | 74.34 | 74.60 | 73.22 | 73.32 | 142,240 | -1.42(-1.90%) |
Jun 07, 2011 | 75.13 | 75.18 | 74.22 | 74.74 | 256,706 | +0.25(+0.34%) |
Jun 06, 2011 | 74.78 | 75.21 | 74.35 | 74.49 | 181,851 | -0.21(-0.28%) |