Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 55.69 | 55.85 | 54.64 | 55.39 | 4,437,717 | +0.77(+1.41%) |
Aug 30, 2011 | 53.42 | 54.99 | 53.14 | 54.61 | 3,027,350 | +0.13(+0.24%) |
Aug 29, 2011 | 53.55 | 54.57 | 53.15 | 54.49 | 2,358,531 | +1.97(+3.75%) |
Aug 26, 2011 | 50.22 | 53.14 | 50.03 | 52.52 | 3,832,271 | +1.63(+3.21%) |
Aug 25, 2011 | 51.26 | 51.77 | 49.90 | 50.89 | 3,600,795 | +0.08(+0.16%) |
Aug 24, 2011 | 50.98 | 51.35 | 50.07 | 50.81 | 3,581,161 | -0.67(-1.31%) |
Aug 23, 2011 | 50.34 | 51.56 | 49.73 | 51.48 | 3,754,753 | +1.65(+3.31%) |
Aug 22, 2011 | 52.64 | 52.64 | 49.53 | 49.83 | 4,754,349 | -1.02(-2.00%) |
Aug 19, 2011 | 50.63 | 52.71 | 50.50 | 50.85 | 4,667,028 | -1.29(-2.47%) |
Aug 18, 2011 | 53.47 | 53.65 | 51.54 | 52.13 | 5,089,602 | -3.73(-6.67%) |
Aug 17, 2011 | 55.93 | 56.55 | 55.37 | 55.86 | 4,099,182 | +0.73(+1.33%) |
Aug 16, 2011 | 55.64 | 55.86 | 54.67 | 55.13 | 4,422,406 | -1.48(-2.62%) |
Aug 15, 2011 | 55.93 | 57.42 | 55.83 | 56.61 | 5,166,155 | +1.63(+2.97%) |
Aug 12, 2011 | 54.74 | 55.21 | 53.39 | 54.98 | 6,305,108 | +1.82(+3.42%) |
Aug 11, 2011 | 50.66 | 54.11 | 49.87 | 53.16 | 5,293,610 | +2.93(+5.83%) |
Aug 10, 2011 | 51.59 | 52.00 | 49.75 | 50.23 | 8,203,109 | -2.15(-4.10%) |
Aug 09, 2011 | 50.96 | 52.40 | 49.43 | 52.38 | 6,502,432 | +3.70(+7.60%) |
Aug 08, 2011 | 50.96 | 52.39 | 48.49 | 48.68 | 8,154,072 | -5.45(-10.06%) |
Aug 05, 2011 | 54.28 | 54.97 | 51.69 | 54.13 | 8,493,343 | +0.76(+1.43%) |
Aug 04, 2011 | 55.39 | 55.39 | 53.29 | 53.37 | 12,199,527 | -4.99(-8.55%) |
Aug 03, 2011 | 58.28 | 58.72 | 57.04 | 58.36 | 5,950,972 | -0.20(-0.34%) |
Aug 02, 2011 | 59.50 | 61.12 | 58.51 | 58.56 | 6,305,234 | -2.21(-3.64%) |
Aug 01, 2011 | 62.01 | 62.16 | 59.94 | 60.77 | 2,301,641 | -0.09(-0.15%) |
Jul 29, 2011 | 59.49 | 61.20 | 59.41 | 60.86 | 3,626,944 | -0.05(-0.08%) |
Jul 28, 2011 | 61.00 | 61.85 | 60.58 | 60.91 | 3,273,759 | -0.66(-1.08%) |
Jul 27, 2011 | 63.13 | 63.27 | 61.23 | 61.57 | 4,082,594 | -2.04(-3.20%) |
Jul 26, 2011 | 64.29 | 64.35 | 63.32 | 63.61 | 2,086,674 | -0.70(-1.09%) |
Jul 25, 2011 | 63.33 | 64.65 | 63.20 | 64.31 | 3,315,342 | +0.60(+0.95%) |
Jul 22, 2011 | 63.58 | 63.81 | 63.40 | 63.71 | 3,165,259 | +1.12(+1.78%) |
Jul 21, 2011 | 63.62 | 63.62 | 62.29 | 62.59 | 4,578,659 | -0.70(-1.11%) |
Jul 20, 2011 | 62.89 | 63.38 | 62.24 | 63.30 | 3,182,648 | +0.94(+1.51%) |
Jul 19, 2011 | 61.77 | 62.57 | 61.55 | 62.36 | 3,066,589 | +0.98(+1.59%) |
Jul 18, 2011 | 61.64 | 62.75 | 61.17 | 61.38 | 3,459,776 | -0.89(-1.43%) |
Jul 15, 2011 | 60.77 | 62.28 | 60.74 | 62.27 | 5,540,450 | +2.36(+3.94%) |
Jul 14, 2011 | 60.04 | 60.29 | 59.22 | 59.90 | 5,673,153 | -0.04(-0.07%) |
Jul 13, 2011 | 59.88 | 60.78 | 59.43 | 59.94 | 4,273,380 | +0.66(+1.12%) |
Jul 12, 2011 | 59.46 | 60.24 | 59.24 | 59.28 | 3,661,407 | -0.50(-0.84%) |
Jul 11, 2011 | 60.37 | 60.47 | 59.35 | 59.79 | 4,293,031 | -1.52(-2.48%) |
Jul 08, 2011 | 60.88 | 61.64 | 60.81 | 61.31 | 3,229,542 | -0.45(-0.74%) |
Jul 07, 2011 | 62.52 | 62.98 | 61.20 | 61.76 | 6,087,893 | +0.24(+0.39%) |
Jul 06, 2011 | 63.04 | 63.28 | 60.27 | 61.53 | 10,945,618 | -2.02(-3.17%) |
Jul 05, 2011 | 64.31 | 64.55 | 62.91 | 63.54 | 2,764,420 | -0.21(-0.33%) |
Jul 01, 2011 | 64.03 | 64.17 | 63.35 | 63.75 | 2,563,203 | -0.08(-0.12%) |
Jun 30, 2011 | 63.70 | 64.67 | 63.48 | 63.83 | 3,628,952 | +0.56(+0.89%) |
Jun 29, 2011 | 61.45 | 63.52 | 61.31 | 63.27 | 5,174,782 | +2.23(+3.66%) |
Jun 28, 2011 | 60.25 | 61.42 | 60.07 | 61.03 | 2,870,941 | +1.20(+2.00%) |
Jun 27, 2011 | 59.17 | 60.16 | 58.63 | 59.83 | 2,842,592 | +0.70(+1.19%) |
Jun 24, 2011 | 60.84 | 61.01 | 59.13 | 59.13 | 4,110,812 | -1.74(-2.86%) |
Jun 23, 2011 | 60.48 | 61.05 | 59.24 | 60.87 | 5,143,007 | -0.50(-0.82%) |
Jun 22, 2011 | 61.57 | 62.27 | 61.23 | 61.38 | 3,262,604 | +0.19(+0.31%) |
Jun 21, 2011 | 60.06 | 61.79 | 59.87 | 61.19 | 4,264,332 | +2.00(+3.37%) |
Jun 20, 2011 | 59.22 | 59.65 | 59.07 | 59.19 | 4,924,786 | -1.38(-2.29%) |
Jun 17, 2011 | 61.79 | 62.15 | 60.40 | 60.58 | 4,774,177 | -0.47(-0.78%) |
Jun 16, 2011 | 62.06 | 62.19 | 60.39 | 61.05 | 4,264,846 | -0.87(-1.41%) |
Jun 15, 2011 | 62.27 | 63.09 | 61.39 | 61.92 | 3,568,360 | -1.37(-2.17%) |
Jun 14, 2011 | 62.26 | 63.87 | 62.16 | 63.30 | 4,164,711 | +1.77(+2.88%) |
Jun 13, 2011 | 62.60 | 62.60 | 60.83 | 61.53 | 4,833,611 | -0.61(-0.99%) |
Jun 10, 2011 | 63.87 | 63.96 | 62.06 | 62.14 | 4,697,642 | -2.41(-3.74%) |
Jun 09, 2011 | 63.32 | 65.16 | 63.01 | 64.55 | 6,185,442 | +2.47(+3.98%) |
Jun 08, 2011 | 63.36 | 63.87 | 62.00 | 62.08 | 6,545,077 | -1.67(-2.62%) |
Jun 07, 2011 | 64.34 | 64.62 | 63.42 | 63.75 | 3,963,110 | +0.01(+0.02%) |
Jun 06, 2011 | 65.92 | 66.17 | 63.60 | 63.74 | 3,474,098 | -2.28(-3.46%) |