Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 59.44 | 60.32 | 58.59 | 59.60 | 2,887,377 | +0.59(+1.00%) |
Aug 30, 2011 | 58.77 | 59.56 | 58.16 | 59.01 | 2,027,429 | -0.22(-0.38%) |
Aug 29, 2011 | 58.01 | 59.32 | 57.55 | 59.23 | 3,939,572 | +2.08(+3.64%) |
Aug 26, 2011 | 55.40 | 57.56 | 54.35 | 57.15 | 9,147,468 | +4.89(+9.35%) |
Aug 25, 2011 | 53.91 | 55.77 | 51.93 | 52.27 | 4,026,855 | -0.46(-0.88%) |
Aug 24, 2011 | 51.81 | 52.87 | 50.97 | 52.73 | 2,465,884 | +0.79(+1.51%) |
Aug 23, 2011 | 49.05 | 51.96 | 48.71 | 51.94 | 4,055,661 | +3.05(+6.23%) |
Aug 22, 2011 | 48.82 | 49.55 | 48.08 | 48.90 | 4,436,731 | +1.39(+2.93%) |
Aug 19, 2011 | 48.08 | 50.27 | 47.38 | 47.50 | 3,620,692 | -1.53(-3.12%) |
Aug 18, 2011 | 51.35 | 51.44 | 48.50 | 49.04 | 7,239,232 | -4.19(-7.87%) |
Aug 17, 2011 | 54.82 | 54.86 | 52.47 | 53.23 | 5,831,757 | -1.15(-2.12%) |
Aug 16, 2011 | 55.50 | 56.09 | 53.77 | 54.38 | 3,540,289 | -2.10(-3.72%) |
Aug 15, 2011 | 56.85 | 56.87 | 55.45 | 56.48 | 2,250,118 | -0.09(-0.16%) |
Aug 12, 2011 | 57.00 | 57.79 | 55.74 | 56.57 | 2,877,691 | +0.52(+0.93%) |
Aug 11, 2011 | 54.41 | 56.90 | 53.62 | 56.05 | 4,496,134 | +1.88(+3.47%) |
Aug 10, 2011 | 53.72 | 56.25 | 52.38 | 54.17 | 5,607,732 | -0.90(-1.64%) |
Aug 09, 2011 | 55.11 | 55.08 | 50.64 | 55.07 | 5,073,549 | +3.50(+6.79%) |
Aug 08, 2011 | 55.11 | 55.82 | 50.21 | 51.57 | 6,415,346 | -5.69(-9.94%) |
Aug 05, 2011 | 56.97 | 58.01 | 55.33 | 57.26 | 6,097,732 | +0.94(+1.68%) |
Aug 04, 2011 | 60.42 | 61.08 | 56.13 | 56.32 | 7,089,084 | -4.20(-6.94%) |
Aug 03, 2011 | 61.05 | 61.09 | 58.77 | 60.51 | 4,400,689 | -0.26(-0.42%) |
Aug 02, 2011 | 65.44 | 66.04 | 60.71 | 60.77 | 4,233,851 | -5.46(-8.24%) |
Aug 01, 2011 | 66.85 | 66.92 | 64.85 | 66.23 | 2,154,756 | +0.31(+0.48%) |
Jul 29, 2011 | 65.52 | 66.23 | 64.54 | 65.91 | 2,178,069 | +0.14(+0.21%) |
Jul 28, 2011 | 65.70 | 66.97 | 65.62 | 65.77 | 1,474,537 | +0.31(+0.47%) |
Jul 27, 2011 | 67.31 | 67.41 | 65.38 | 65.47 | 1,920,338 | -2.08(-3.08%) |
Jul 26, 2011 | 67.77 | 68.23 | 67.31 | 67.55 | 1,274,642 | -0.13(-0.20%) |
Jul 25, 2011 | 67.91 | 68.38 | 67.50 | 67.68 | 1,715,844 | -0.99(-1.44%) |
Jul 22, 2011 | 69.05 | 69.06 | 68.52 | 68.66 | 1,359,457 | -0.15(-0.22%) |
Jul 21, 2011 | 69.49 | 69.67 | 68.56 | 68.81 | 1,978,176 | -0.29(-0.42%) |
Jul 20, 2011 | 69.94 | 69.94 | 68.65 | 69.10 | 2,195,199 | -0.31(-0.45%) |
Jul 19, 2011 | 67.70 | 69.62 | 67.67 | 69.42 | 2,153,072 | +2.18(+3.24%) |
Jul 18, 2011 | 67.40 | 67.71 | 66.78 | 67.24 | 1,295,070 | -0.57(-0.84%) |
Jul 15, 2011 | 68.50 | 68.66 | 67.04 | 67.81 | 1,725,778 | +0.34(+0.50%) |
Jul 14, 2011 | 68.18 | 68.68 | 66.72 | 67.47 | 1,949,120 | -0.51(-0.74%) |
Jul 13, 2011 | 67.22 | 68.74 | 67.11 | 67.98 | 2,154,401 | +1.31(+1.96%) |
Jul 12, 2011 | 66.25 | 67.29 | 66.25 | 66.67 | 1,510,484 | -0.07(-0.10%) |
Jul 11, 2011 | 67.42 | 67.90 | 66.39 | 66.73 | 1,920,763 | -1.42(-2.09%) |
Jul 08, 2011 | 67.79 | 68.62 | 67.62 | 68.16 | 2,390,473 | -0.62(-0.90%) |
Jul 07, 2011 | 67.98 | 69.97 | 67.74 | 68.78 | 3,776,508 | +1.34(+1.99%) |
Jul 06, 2011 | 67.08 | 67.89 | 66.78 | 67.44 | 1,855,498 | +0.24(+0.36%) |
Jul 05, 2011 | 65.72 | 67.55 | 65.48 | 67.20 | 2,232,572 | +1.44(+2.19%) |
Jul 01, 2011 | 65.26 | 65.91 | 64.53 | 65.76 | 1,953,598 | +0.73(+1.12%) |
Jun 30, 2011 | 64.74 | 65.43 | 64.62 | 65.03 | 1,637,133 | +0.65(+1.00%) |
Jun 29, 2011 | 64.75 | 65.05 | 63.89 | 64.38 | 2,335,272 | -0.16(-0.24%) |
Jun 28, 2011 | 63.60 | 64.89 | 63.50 | 64.54 | 1,898,325 | +1.28(+2.03%) |
Jun 27, 2011 | 62.76 | 63.77 | 62.20 | 63.26 | 1,943,754 | +0.56(+0.90%) |
Jun 24, 2011 | 62.59 | 63.64 | 62.42 | 62.69 | 2,421,731 | -0.47(-0.75%) |
Jun 23, 2011 | 61.86 | 63.23 | 61.48 | 63.17 | 3,100,187 | -0.13(-0.21%) |
Jun 22, 2011 | 63.41 | 64.53 | 63.20 | 63.30 | 2,322,310 | -0.35(-0.55%) |
Jun 21, 2011 | 62.34 | 63.76 | 62.01 | 63.65 | 3,299,113 | +1.54(+2.48%) |
Jun 20, 2011 | 62.07 | 62.32 | 61.93 | 62.10 | 1,696,194 | +0.99(+1.61%) |
Jun 17, 2011 | 60.75 | 61.36 | 60.49 | 61.12 | 2,130,356 | +0.90(+1.50%) |
Jun 16, 2011 | 60.28 | 60.43 | 59.40 | 60.22 | 1,963,747 | -0.03(-0.05%) |
Jun 15, 2011 | 60.67 | 61.20 | 59.86 | 60.25 | 1,911,926 | -1.15(-1.87%) |
Jun 14, 2011 | 60.45 | 61.53 | 60.23 | 61.40 | 2,146,679 | +1.58(+2.65%) |
Jun 13, 2011 | 58.98 | 60.10 | 58.98 | 59.81 | 1,642,348 | +0.91(+1.54%) |
Jun 10, 2011 | 59.72 | 59.83 | 58.53 | 58.91 | 1,931,139 | -1.02(-1.71%) |
Jun 09, 2011 | 60.16 | 60.45 | 59.58 | 59.93 | 1,994,522 | +0.06(+0.10%) |
Jun 08, 2011 | 60.56 | 60.94 | 59.64 | 59.87 | 1,688,039 | -0.68(-1.12%) |
Jun 07, 2011 | 60.86 | 61.75 | 60.51 | 60.55 | 2,420,402 | +0.55(+0.92%) |
Jun 06, 2011 | 60.42 | 61.04 | 59.95 | 59.99 | 1,739,810 | -0.42(-0.70%) |