Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 57.78 | 58.08 | 57.33 | 57.65 | 48,949 | +0.29(+0.51%) |
Aug 30, 2011 | 56.62 | 57.63 | 56.56 | 57.36 | 142,897 | +0.29(+0.51%) |
Aug 29, 2011 | 56.24 | 57.10 | 56.24 | 57.06 | 278,185 | +1.48(+2.67%) |
Aug 26, 2011 | 54.45 | 55.72 | 53.70 | 55.58 | 42,315 | +0.66(+1.21%) |
Aug 25, 2011 | 55.98 | 55.98 | 54.72 | 54.92 | 77,664 | -0.96(-1.71%) |
Aug 24, 2011 | 55.08 | 55.88 | 54.99 | 55.87 | 28,499 | +0.63(+1.14%) |
Aug 23, 2011 | 53.71 | 55.24 | 53.57 | 55.24 | 92,383 | +1.74(+3.26%) |
Aug 22, 2011 | 54.30 | 54.43 | 53.42 | 53.50 | 152,888 | +0.07(+0.13%) |
Aug 19, 2011 | 53.07 | 54.32 | 52.98 | 53.43 | 146,114 | -0.24(-0.45%) |
Aug 18, 2011 | 54.19 | 54.48 | 53.31 | 53.68 | 41,931 | -1.87(-3.37%) |
Aug 17, 2011 | 55.78 | 56.26 | 55.12 | 55.55 | 39,037 | -0.03(-0.05%) |
Aug 16, 2011 | 55.29 | 55.94 | 55.08 | 55.57 | 176,511 | -0.11(-0.20%) |
Aug 15, 2011 | 55.04 | 55.73 | 54.82 | 55.68 | 349,426 | +1.11(+2.03%) |
Aug 12, 2011 | 54.51 | 55.06 | 54.10 | 54.57 | 53,730 | +0.54(+0.99%) |
Aug 11, 2011 | 52.05 | 54.69 | 51.90 | 54.04 | 73,985 | +2.26(+4.37%) |
Aug 10, 2011 | 53.22 | 53.54 | 51.66 | 51.77 | 621,594 | -2.25(-4.16%) |
Aug 09, 2011 | 54.03 | 54.02 | 51.16 | 54.02 | 242,647 | +2.06(+3.97%) |
Aug 08, 2011 | 53.65 | 54.29 | 51.96 | 51.96 | 255,718 | -3.02(-5.49%) |
Aug 05, 2011 | 55.16 | 55.56 | 53.54 | 54.98 | 292,083 | +0.36(+0.66%) |
Aug 04, 2011 | 56.29 | 56.34 | 54.60 | 54.62 | 196,921 | -2.46(-4.32%) |
Aug 03, 2011 | 57.06 | 57.11 | 55.86 | 57.08 | 228,473 | +0.03(+0.06%) |
Aug 02, 2011 | 57.93 | 58.24 | 57.02 | 57.05 | 379,886 | -1.32(-2.26%) |
Aug 01, 2011 | 60.13 | 60.13 | 57.78 | 58.36 | 927,826 | -1.09(-1.83%) |
Jul 29, 2011 | 59.21 | 59.80 | 58.77 | 59.45 | 130,545 | -0.28(-0.48%) |
Jul 28, 2011 | 59.80 | 60.46 | 59.66 | 59.74 | 100,076 | -0.08(-0.13%) |
Jul 27, 2011 | 60.73 | 60.73 | 59.75 | 59.81 | 149,372 | -1.19(-1.95%) |
Jul 26, 2011 | 61.46 | 61.46 | 60.94 | 61.00 | 53,061 | -0.52(-0.85%) |
Jul 25, 2011 | 61.87 | 61.97 | 61.46 | 61.52 | 185,386 | -0.77(-1.24%) |
Jul 22, 2011 | 62.19 | 62.29 | 62.18 | 62.29 | 183,404 | -0.06(-0.09%) |
Jul 21, 2011 | 61.86 | 62.56 | 61.81 | 62.35 | 57,035 | +1.00(+1.62%) |
Jul 20, 2011 | 61.66 | 61.66 | 61.19 | 61.36 | 42,622 | -0.20(-0.33%) |
Jul 19, 2011 | 61.19 | 61.67 | 61.07 | 61.56 | 55,373 | +0.53(+0.87%) |
Jul 18, 2011 | 61.28 | 61.38 | 60.59 | 61.03 | 47,012 | -0.49(-0.79%) |
Jul 15, 2011 | 61.93 | 61.93 | 61.20 | 61.51 | 39,816 | -0.28(-0.46%) |
Jul 14, 2011 | 61.95 | 62.26 | 61.67 | 61.80 | 24,121 | -0.08(-0.14%) |
Jul 13, 2011 | 61.92 | 62.49 | 61.79 | 61.88 | 30,515 | +0.29(+0.46%) |
Jul 12, 2011 | 61.45 | 62.16 | 61.45 | 61.60 | 55,468 | +0.03(+0.04%) |
Jul 11, 2011 | 61.80 | 62.03 | 61.44 | 61.57 | 68,796 | -0.93(-1.49%) |
Jul 08, 2011 | 62.23 | 62.51 | 62.13 | 62.50 | 52,233 | -0.16(-0.26%) |
Jul 07, 2011 | 63.03 | 63.03 | 62.46 | 62.67 | 60,088 | -0.02(-0.04%) |
Jul 06, 2011 | 62.37 | 62.80 | 62.37 | 62.69 | 70,323 | +0.20(+0.32%) |
Jul 05, 2011 | 62.45 | 62.55 | 62.28 | 62.49 | 202,753 | -0.14(-0.23%) |
Jul 01, 2011 | 61.80 | 62.65 | 61.80 | 62.63 | 167,505 | +0.78(+1.26%) |
Jun 30, 2011 | 61.82 | 62.00 | 61.77 | 61.85 | 59,545 | +0.22(+0.35%) |
Jun 29, 2011 | 61.78 | 61.80 | 61.45 | 61.63 | 446,253 | +0.08(+0.12%) |
Jun 28, 2011 | 60.87 | 61.67 | 60.77 | 61.56 | 74,478 | +0.91(+1.51%) |
Jun 27, 2011 | 60.37 | 60.80 | 60.06 | 60.64 | 23,553 | +0.29(+0.49%) |
Jun 24, 2011 | 60.96 | 61.14 | 60.22 | 60.35 | 43,197 | -0.71(-1.16%) |
Jun 23, 2011 | 60.83 | 61.08 | 60.24 | 61.06 | 66,868 | -0.04(-0.07%) |
Jun 22, 2011 | 61.28 | 61.50 | 61.10 | 61.10 | 54,792 | -0.32(-0.53%) |
Jun 21, 2011 | 61.30 | 61.57 | 61.14 | 61.43 | 65,059 | +0.45(+0.74%) |
Jun 20, 2011 | 60.98 | 61.02 | 60.83 | 60.98 | 92,286 | +0.59(+0.98%) |
Jun 17, 2011 | 60.85 | 60.89 | 60.23 | 60.38 | 103,757 | +0.03(+0.06%) |
Jun 16, 2011 | 60.21 | 60.51 | 59.97 | 60.35 | 54,961 | +0.13(+0.22%) |
Jun 15, 2011 | 60.64 | 61.03 | 60.12 | 60.22 | 59,069 | -0.85(-1.40%) |
Jun 14, 2011 | 61.00 | 61.29 | 60.81 | 61.07 | 93,248 | +0.56(+0.92%) |
Jun 13, 2011 | 60.38 | 60.80 | 60.38 | 60.51 | 67,827 | +0.23(+0.39%) |
Jun 10, 2011 | 61.14 | 61.14 | 60.24 | 60.27 | 71,337 | -1.08(-1.76%) |
Jun 09, 2011 | 60.95 | 61.63 | 60.95 | 61.35 | 49,732 | +0.53(+0.88%) |
Jun 08, 2011 | 60.75 | 60.93 | 60.63 | 60.82 | 71,419 | -0.03(-0.05%) |
Jun 07, 2011 | 60.99 | 61.25 | 60.79 | 60.85 | 47,743 | +0.18(+0.30%) |
Jun 06, 2011 | 61.03 | 61.09 | 60.65 | 60.67 | 46,750 | -0.51(-0.83%) |