Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 57.22 | 57.81 | 57.06 | 57.44 | 3,682,680 | +0.34(+0.60%) |
Aug 30, 2011 | 56.75 | 57.44 | 56.47 | 57.10 | 3,064,304 | +0.20(+0.36%) |
Aug 29, 2011 | 56.94 | 57.13 | 56.59 | 56.89 | 3,573,628 | +0.42(+0.75%) |
Aug 26, 2011 | 55.42 | 56.80 | 54.89 | 56.47 | 2,977,574 | +0.99(+1.78%) |
Aug 25, 2011 | 56.88 | 57.43 | 55.41 | 55.48 | 2,840,648 | -1.19(-2.10%) |
Aug 24, 2011 | 55.74 | 56.70 | 55.40 | 56.67 | 3,402,009 | +0.93(+1.67%) |
Aug 23, 2011 | 54.55 | 56.19 | 54.24 | 55.74 | 4,647,869 | +1.32(+2.42%) |
Aug 22, 2011 | 55.56 | 55.58 | 53.92 | 54.43 | 3,357,734 | +0.04(+0.08%) |
Aug 19, 2011 | 53.68 | 55.21 | 53.68 | 54.38 | 5,106,101 | +0.00(+0.00%) |
Aug 18, 2011 | 54.50 | 55.13 | 52.99 | 54.38 | 6,801,671 | -1.29(-2.31%) |
Aug 17, 2011 | 55.30 | 56.61 | 55.09 | 55.67 | 4,901,102 | +0.72(+1.31%) |
Aug 16, 2011 | 54.07 | 55.30 | 53.66 | 54.95 | 3,893,488 | +0.77(+1.42%) |
Aug 15, 2011 | 53.51 | 54.18 | 53.15 | 54.18 | 3,575,846 | +0.94(+1.77%) |
Aug 12, 2011 | 53.40 | 53.69 | 52.44 | 53.23 | 4,119,377 | +0.13(+0.25%) |
Aug 11, 2011 | 51.63 | 53.67 | 51.42 | 53.10 | 5,912,427 | +1.62(+3.15%) |
Aug 10, 2011 | 53.37 | 53.49 | 51.36 | 51.48 | 6,725,259 | -3.12(-5.72%) |
Aug 09, 2011 | 53.76 | 54.60 | 51.71 | 54.60 | 7,813,995 | +2.95(+5.72%) |
Aug 08, 2011 | 55.29 | 55.93 | 51.53 | 51.65 | 11,509,099 | -4.48(-7.97%) |
Aug 05, 2011 | 56.64 | 56.70 | 54.69 | 56.12 | 4,904,613 | +0.17(+0.30%) |
Aug 04, 2011 | 55.66 | 57.25 | 55.44 | 55.96 | 7,929,126 | -0.42(-0.74%) |
Aug 03, 2011 | 55.53 | 56.53 | 54.93 | 56.37 | 5,208,681 | +1.09(+1.97%) |
Aug 02, 2011 | 56.35 | 56.68 | 55.24 | 55.28 | 4,725,680 | -1.37(-2.41%) |
Aug 01, 2011 | 57.83 | 57.85 | 56.18 | 56.65 | 3,503,700 | -0.40(-0.70%) |
Jul 29, 2011 | 56.50 | 57.53 | 56.27 | 57.05 | 3,340,325 | -0.06(-0.10%) |
Jul 28, 2011 | 57.15 | 57.83 | 57.05 | 57.11 | 2,723,589 | -0.04(-0.08%) |
Jul 27, 2011 | 58.37 | 58.53 | 57.11 | 57.15 | 3,167,407 | -1.57(-2.68%) |
Jul 26, 2011 | 59.02 | 59.47 | 58.63 | 58.72 | 1,545,908 | -0.44(-0.75%) |
Jul 25, 2011 | 59.20 | 59.48 | 59.10 | 59.17 | 1,610,606 | -0.37(-0.62%) |
Jul 22, 2011 | 59.53 | 59.66 | 59.16 | 59.54 | 1,359,968 | +0.11(+0.18%) |
Jul 21, 2011 | 58.96 | 59.87 | 58.81 | 59.43 | 2,372,375 | +0.61(+1.03%) |
Jul 20, 2011 | 58.92 | 58.96 | 58.21 | 58.83 | 2,143,103 | -0.09(-0.15%) |
Jul 19, 2011 | 58.15 | 59.02 | 58.10 | 58.91 | 2,523,020 | +1.24(+2.15%) |
Jul 18, 2011 | 57.98 | 58.18 | 57.46 | 57.67 | 2,039,479 | -0.55(-0.95%) |
Jul 15, 2011 | 58.59 | 58.74 | 57.89 | 58.22 | 3,034,349 | -0.34(-0.58%) |
Jul 14, 2011 | 58.96 | 59.39 | 58.42 | 58.56 | 2,137,639 | -0.37(-0.63%) |
Jul 13, 2011 | 59.04 | 59.46 | 58.55 | 58.94 | 1,986,757 | +0.09(+0.16%) |
Jul 12, 2011 | 58.97 | 59.61 | 58.80 | 58.84 | 2,366,200 | +0.02(+0.04%) |
Jul 11, 2011 | 58.82 | 59.11 | 58.64 | 58.82 | 2,181,248 | -0.53(-0.90%) |
Jul 08, 2011 | 59.48 | 59.78 | 58.99 | 59.35 | 2,732,694 | -0.47(-0.79%) |
Jul 07, 2011 | 60.66 | 60.84 | 59.50 | 59.82 | 4,385,784 | -0.42(-0.70%) |
Jul 06, 2011 | 59.32 | 60.47 | 59.32 | 60.25 | 2,956,601 | +0.98(+1.66%) |
Jul 05, 2011 | 59.55 | 59.74 | 59.03 | 59.26 | 2,552,287 | -0.18(-0.31%) |
Jul 01, 2011 | 59.42 | 59.56 | 59.08 | 59.45 | 2,863,311 | +0.22(+0.37%) |
Jun 30, 2011 | 58.52 | 59.30 | 58.31 | 59.23 | 3,306,386 | +0.88(+1.51%) |
Jun 29, 2011 | 58.47 | 58.82 | 58.24 | 58.34 | 3,102,633 | +0.03(+0.05%) |
Jun 28, 2011 | 58.32 | 58.45 | 58.05 | 58.32 | 2,450,631 | +0.10(+0.18%) |
Jun 27, 2011 | 57.81 | 58.37 | 57.54 | 58.21 | 2,525,416 | +0.52(+0.91%) |
Jun 24, 2011 | 59.15 | 59.15 | 57.69 | 57.69 | 3,378,098 | -0.93(-1.58%) |
Jun 23, 2011 | 58.14 | 58.75 | 57.83 | 58.61 | 3,176,570 | -0.08(-0.14%) |
Jun 22, 2011 | 59.12 | 59.31 | 58.69 | 58.70 | 2,120,132 | -0.64(-1.08%) |
Jun 21, 2011 | 59.34 | 59.37 | 58.72 | 59.34 | 3,075,275 | +0.10(+0.17%) |
Jun 20, 2011 | 58.97 | 59.27 | 58.06 | 59.23 | 2,988,302 | +1.18(+2.03%) |
Jun 17, 2011 | 58.31 | 58.80 | 57.76 | 58.05 | 5,785,125 | +0.57(+0.99%) |
Jun 16, 2011 | 56.78 | 57.53 | 56.68 | 57.48 | 3,006,397 | +0.67(+1.18%) |
Jun 15, 2011 | 57.27 | 57.56 | 56.68 | 56.81 | 2,422,049 | -0.96(-1.65%) |
Jun 14, 2011 | 57.70 | 57.90 | 57.45 | 57.77 | 2,396,057 | +0.58(+1.01%) |
Jun 13, 2011 | 57.00 | 57.61 | 56.90 | 57.19 | 1,894,294 | +0.11(+0.19%) |
Jun 10, 2011 | 57.67 | 57.80 | 57.03 | 57.08 | 2,910,472 | -0.53(-0.92%) |
Jun 09, 2011 | 57.59 | 58.10 | 57.33 | 57.62 | 2,528,856 | +0.07(+0.13%) |
Jun 08, 2011 | 57.13 | 58.07 | 57.05 | 57.54 | 3,453,376 | +0.42(+0.73%) |
Jun 07, 2011 | 56.92 | 57.56 | 56.74 | 57.13 | 3,383,836 | +0.49(+0.86%) |
Jun 06, 2011 | 56.48 | 56.97 | 56.36 | 56.64 | 3,424,632 | -0.09(-0.15%) |