Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 56.25 | 57.24 | 55.91 | 56.40 | 16,231,061 | +0.57(+1.02%) |
Aug 30, 2011 | 55.44 | 56.32 | 54.64 | 55.83 | 14,263,988 | +0.24(+0.43%) |
Aug 29, 2011 | 54.98 | 55.67 | 54.36 | 55.59 | 9,715,311 | +1.73(+3.22%) |
Aug 26, 2011 | 52.57 | 54.26 | 51.88 | 53.85 | 16,957,456 | +1.24(+2.37%) |
Aug 25, 2011 | 55.19 | 55.57 | 52.36 | 52.61 | 15,845,233 | -2.25(-4.09%) |
Aug 24, 2011 | 54.55 | 54.98 | 53.50 | 54.85 | 11,985,119 | +0.07(+0.13%) |
Aug 23, 2011 | 52.50 | 54.81 | 51.90 | 54.78 | 12,055,407 | +2.62(+5.02%) |
Aug 22, 2011 | 54.24 | 54.32 | 52.00 | 52.16 | 12,175,949 | -0.45(-0.86%) |
Aug 19, 2011 | 52.53 | 54.44 | 52.07 | 52.62 | 18,459,856 | -0.93(-1.73%) |
Aug 18, 2011 | 55.05 | 55.60 | 52.86 | 53.54 | 20,328,832 | -3.68(-6.43%) |
Aug 17, 2011 | 57.70 | 58.52 | 56.78 | 57.22 | 12,614,144 | +0.64(+1.13%) |
Aug 16, 2011 | 56.91 | 57.75 | 55.91 | 56.58 | 13,024,107 | -1.04(-1.80%) |
Aug 15, 2011 | 56.78 | 58.03 | 56.76 | 57.62 | 12,547,947 | +1.50(+2.67%) |
Aug 12, 2011 | 56.71 | 56.91 | 55.42 | 56.12 | 12,239,248 | +0.33(+0.59%) |
Aug 11, 2011 | 53.90 | 56.70 | 52.39 | 55.79 | 24,064,052 | +2.68(+5.04%) |
Aug 10, 2011 | 55.84 | 56.13 | 52.88 | 53.11 | 25,186,200 | -2.75(-4.92%) |
Aug 09, 2011 | 55.60 | 55.97 | 52.40 | 55.86 | 30,683,200 | +2.85(+5.38%) |
Aug 08, 2011 | 55.60 | 57.09 | 52.61 | 53.01 | 28,146,446 | -5.19(-8.91%) |
Aug 05, 2011 | 59.37 | 59.62 | 55.58 | 58.20 | 26,048,580 | +0.06(+0.11%) |
Aug 04, 2011 | 61.37 | 61.55 | 58.01 | 58.14 | 27,225,780 | -4.61(-7.34%) |
Aug 03, 2011 | 62.96 | 63.08 | 60.67 | 62.74 | 16,020,486 | -0.31(-0.49%) |
Aug 02, 2011 | 64.19 | 65.41 | 62.99 | 63.05 | 14,395,666 | -1.86(-2.87%) |
Aug 01, 2011 | 66.10 | 66.36 | 64.18 | 64.91 | 11,942,043 | -0.12(-0.18%) |
Jul 29, 2011 | 64.79 | 65.87 | 64.62 | 65.03 | 12,753,528 | -0.74(-1.13%) |
Jul 28, 2011 | 65.86 | 66.73 | 65.74 | 65.77 | 9,695,939 | -0.20(-0.31%) |
Jul 27, 2011 | 67.01 | 67.49 | 65.73 | 65.97 | 12,152,667 | -1.62(-2.40%) |
Jul 26, 2011 | 68.03 | 68.33 | 67.40 | 67.59 | 11,751,547 | -0.55(-0.81%) |
Jul 25, 2011 | 66.74 | 68.74 | 66.71 | 68.15 | 14,267,373 | +0.64(+0.95%) |
Jul 22, 2011 | 67.79 | 67.96 | 67.40 | 67.50 | 21,492,314 | +2.05(+3.13%) |
Jul 21, 2011 | 64.03 | 65.50 | 64.02 | 65.45 | 15,532,747 | +1.83(+2.88%) |
Jul 20, 2011 | 64.44 | 64.44 | 63.40 | 63.62 | 8,698,248 | -0.21(-0.33%) |
Jul 19, 2011 | 63.42 | 64.04 | 63.08 | 63.83 | 9,671,432 | +1.07(+1.71%) |
Jul 18, 2011 | 63.35 | 63.35 | 62.39 | 62.76 | 10,956,974 | -0.56(-0.89%) |
Jul 15, 2011 | 62.35 | 63.47 | 62.22 | 63.32 | 11,270,847 | +1.49(+2.41%) |
Jul 14, 2011 | 62.77 | 63.06 | 61.71 | 61.83 | 9,595,682 | -0.78(-1.24%) |
Jul 13, 2011 | 62.42 | 63.79 | 62.27 | 62.60 | 9,890,195 | +0.12(+0.18%) |
Jul 12, 2011 | 62.88 | 63.30 | 62.37 | 62.49 | 11,756,678 | -0.89(-1.40%) |
Jul 11, 2011 | 63.42 | 63.97 | 62.94 | 63.37 | 8,618,644 | -1.36(-2.10%) |
Jul 08, 2011 | 63.60 | 64.97 | 63.48 | 64.73 | 8,908,909 | -0.32(-0.49%) |
Jul 07, 2011 | 64.76 | 65.40 | 64.26 | 65.05 | 11,590,361 | +0.93(+1.45%) |
Jul 06, 2011 | 63.68 | 64.24 | 63.22 | 64.12 | 9,544,974 | +0.55(+0.86%) |
Jul 05, 2011 | 62.87 | 63.85 | 62.71 | 63.58 | 8,546,980 | +0.54(+0.86%) |
Jul 01, 2011 | 61.81 | 63.14 | 61.35 | 63.04 | 10,144,015 | +0.86(+1.39%) |
Jun 30, 2011 | 61.52 | 62.45 | 61.52 | 62.17 | 12,049,060 | +0.86(+1.40%) |
Jun 29, 2011 | 61.04 | 62.17 | 60.45 | 61.32 | 13,299,533 | +0.62(+1.02%) |
Jun 28, 2011 | 58.63 | 60.88 | 58.55 | 60.70 | 15,471,935 | +2.67(+4.60%) |
Jun 27, 2011 | 57.79 | 58.48 | 57.24 | 58.03 | 11,689,635 | -0.20(-0.35%) |
Jun 24, 2011 | 59.81 | 59.87 | 58.03 | 58.23 | 13,838,382 | -1.55(-2.59%) |
Jun 23, 2011 | 58.32 | 59.88 | 57.75 | 59.78 | 14,440,576 | -0.37(-0.61%) |
Jun 22, 2011 | 59.79 | 61.01 | 59.65 | 60.14 | 8,344,241 | +0.06(+0.10%) |
Jun 21, 2011 | 59.35 | 60.58 | 59.28 | 60.09 | 8,999,378 | +0.99(+1.67%) |
Jun 20, 2011 | 59.01 | 59.53 | 58.96 | 59.10 | 8,941,975 | +0.24(+0.42%) |
Jun 17, 2011 | 59.68 | 59.68 | 58.52 | 58.86 | 11,037,421 | -0.33(-0.56%) |
Jun 16, 2011 | 59.55 | 60.02 | 58.57 | 59.19 | 11,769,532 | -0.30(-0.50%) |
Jun 15, 2011 | 60.11 | 61.34 | 59.04 | 59.48 | 12,083,548 | -1.32(-2.18%) |
Jun 14, 2011 | 60.63 | 61.27 | 60.41 | 60.81 | 10,389,592 | +1.30(+2.18%) |
Jun 13, 2011 | 60.28 | 60.80 | 58.76 | 59.51 | 9,801,449 | -0.69(-1.15%) |
Jun 10, 2011 | 61.31 | 61.54 | 60.14 | 60.20 | 10,196,393 | -1.57(-2.54%) |
Jun 09, 2011 | 60.58 | 62.26 | 60.52 | 61.77 | 12,090,838 | +1.52(+2.52%) |
Jun 08, 2011 | 59.65 | 60.87 | 59.65 | 60.25 | 10,383,691 | +0.61(+1.03%) |
Jun 07, 2011 | 60.60 | 60.87 | 59.61 | 59.64 | 8,321,873 | -0.13(-0.22%) |
Jun 06, 2011 | 61.32 | 61.51 | 59.59 | 59.77 | 10,360,543 | -1.42(-2.33%) |