Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 62.50 | 63.00 | 62.21 | 62.69 | 836,189 | +0.79(+1.27%) |
Aug 30, 2011 | 61.86 | 62.22 | 61.50 | 61.90 | 893,732 | -1.01(-1.61%) |
Aug 29, 2011 | 62.26 | 63.14 | 62.14 | 62.91 | 833,380 | +0.39(+0.63%) |
Aug 26, 2011 | 62.18 | 63.06 | 61.59 | 62.52 | 475,966 | +0.33(+0.53%) |
Aug 25, 2011 | 63.21 | 63.51 | 61.90 | 62.19 | 528,715 | -0.71(-1.12%) |
Aug 24, 2011 | 62.21 | 62.99 | 62.10 | 62.89 | 793,312 | -0.70(-1.10%) |
Aug 23, 2011 | 62.50 | 63.59 | 62.05 | 63.59 | 506,700 | +2.04(+3.32%) |
Aug 22, 2011 | 62.44 | 62.53 | 61.12 | 61.55 | 1,072,560 | -0.14(-0.23%) |
Aug 19, 2011 | 62.57 | 63.21 | 61.37 | 61.69 | 1,779,361 | -0.76(-1.22%) |
Aug 18, 2011 | 63.23 | 63.23 | 61.86 | 62.45 | 1,003,688 | -2.71(-4.16%) |
Aug 17, 2011 | 65.49 | 65.70 | 64.90 | 65.16 | 257,660 | -0.65(-0.98%) |
Aug 16, 2011 | 65.64 | 66.32 | 65.21 | 65.81 | 289,625 | -0.61(-0.92%) |
Aug 15, 2011 | 65.93 | 66.49 | 65.67 | 66.42 | 362,731 | +1.50(+2.31%) |
Aug 12, 2011 | 64.97 | 65.48 | 64.66 | 64.92 | 736,676 | -0.65(-0.98%) |
Aug 11, 2011 | 64.18 | 66.26 | 63.71 | 65.56 | 664,140 | +1.49(+2.33%) |
Aug 10, 2011 | 65.82 | 65.82 | 63.93 | 64.07 | 847,030 | -3.30(-4.90%) |
Aug 09, 2011 | 66.52 | 67.43 | 64.43 | 67.37 | 1,476,000 | +3.05(+4.73%) |
Aug 08, 2011 | 66.52 | 67.45 | 63.79 | 64.33 | 1,366,499 | -3.24(-4.79%) |
Aug 05, 2011 | 68.06 | 68.41 | 65.89 | 67.56 | 1,399,269 | +0.02(+0.03%) |
Aug 04, 2011 | 68.64 | 68.97 | 67.53 | 67.55 | 1,322,480 | -3.36(-4.74%) |
Aug 03, 2011 | 70.74 | 71.03 | 69.66 | 70.90 | 692,999 | -0.03(-0.04%) |
Aug 02, 2011 | 71.03 | 72.05 | 70.71 | 70.93 | 812,550 | -0.42(-0.59%) |
Aug 01, 2011 | 71.63 | 71.73 | 70.82 | 71.35 | 551,684 | -0.13(-0.18%) |
Jul 29, 2011 | 70.83 | 71.66 | 70.70 | 71.48 | 420,197 | +0.43(+0.60%) |
Jul 28, 2011 | 71.53 | 71.93 | 70.94 | 71.05 | 565,062 | -0.65(-0.90%) |
Jul 27, 2011 | 72.62 | 72.76 | 71.59 | 71.70 | 477,763 | -1.68(-2.29%) |
Jul 26, 2011 | 73.49 | 73.66 | 73.12 | 73.38 | 394,461 | -0.03(-0.04%) |
Jul 25, 2011 | 73.30 | 73.78 | 73.30 | 73.41 | 261,319 | -0.77(-1.04%) |
Jul 22, 2011 | 74.33 | 74.35 | 74.12 | 74.18 | 234,477 | -0.40(-0.54%) |
Jul 21, 2011 | 73.58 | 74.60 | 73.56 | 74.58 | 702,308 | +0.99(+1.35%) |
Jul 20, 2011 | 73.59 | 73.64 | 73.03 | 73.58 | 282,713 | +0.08(+0.11%) |
Jul 19, 2011 | 73.06 | 73.92 | 73.06 | 73.50 | 508,121 | +0.77(+1.06%) |
Jul 18, 2011 | 72.85 | 72.96 | 72.38 | 72.74 | 955,878 | -0.43(-0.58%) |
Jul 15, 2011 | 73.41 | 73.78 | 72.81 | 73.16 | 534,764 | -0.38(-0.51%) |
Jul 14, 2011 | 73.92 | 74.30 | 73.22 | 73.54 | 484,763 | -0.35(-0.47%) |
Jul 13, 2011 | 73.70 | 74.38 | 73.62 | 73.89 | 547,190 | +0.91(+1.24%) |
Jul 12, 2011 | 72.93 | 73.51 | 72.89 | 72.98 | 527,527 | -0.05(-0.07%) |
Jul 11, 2011 | 73.02 | 73.23 | 72.73 | 73.03 | 577,714 | -0.61(-0.83%) |
Jul 08, 2011 | 73.58 | 73.86 | 73.03 | 73.64 | 542,711 | -0.21(-0.28%) |
Jul 07, 2011 | 73.73 | 74.08 | 73.47 | 73.85 | 482,645 | +0.32(+0.44%) |
Jul 06, 2011 | 73.50 | 73.60 | 73.09 | 73.53 | 379,248 | +0.58(+0.80%) |
Jul 05, 2011 | 72.85 | 73.08 | 72.62 | 72.95 | 335,875 | +0.13(+0.18%) |
Jul 01, 2011 | 71.93 | 72.86 | 71.93 | 72.82 | 715,777 | +0.90(+1.25%) |
Jun 30, 2011 | 71.31 | 72.11 | 71.28 | 71.92 | 610,408 | +0.78(+1.09%) |
Jun 29, 2011 | 70.82 | 71.25 | 70.30 | 71.14 | 493,976 | +1.27(+1.81%) |
Jun 28, 2011 | 69.65 | 70.02 | 69.60 | 69.88 | 277,037 | +0.30(+0.43%) |
Jun 27, 2011 | 69.52 | 69.86 | 69.34 | 69.58 | 714,112 | -1.35(-1.91%) |
Jun 24, 2011 | 71.11 | 71.26 | 70.83 | 70.93 | 383,045 | +0.41(+0.58%) |
Jun 23, 2011 | 69.78 | 70.60 | 69.67 | 70.52 | 651,854 | +0.10(+0.15%) |
Jun 22, 2011 | 70.26 | 71.04 | 70.26 | 70.42 | 463,039 | -0.05(-0.07%) |
Jun 21, 2011 | 70.07 | 70.58 | 69.91 | 70.47 | 462,074 | +0.55(+0.79%) |
Jun 20, 2011 | 69.78 | 69.98 | 69.74 | 69.92 | 527,814 | +0.54(+0.78%) |
Jun 17, 2011 | 69.46 | 69.72 | 69.26 | 69.38 | 430,106 | +0.03(+0.05%) |
Jun 16, 2011 | 69.14 | 69.59 | 68.96 | 69.34 | 664,879 | -0.01(-0.01%) |
Jun 15, 2011 | 69.73 | 70.09 | 69.18 | 69.35 | 631,003 | -0.84(-1.19%) |
Jun 14, 2011 | 69.88 | 70.38 | 69.84 | 70.19 | 531,993 | +0.63(+0.90%) |
Jun 13, 2011 | 69.99 | 70.03 | 69.28 | 69.56 | 958,221 | -0.83(-1.18%) |
Jun 10, 2011 | 70.95 | 70.96 | 70.35 | 70.39 | 1,146,145 | -1.09(-1.53%) |
Jun 09, 2011 | 71.18 | 71.67 | 71.04 | 71.48 | 353,780 | +0.15(+0.21%) |
Jun 08, 2011 | 71.50 | 71.92 | 71.17 | 71.33 | 852,199 | +0.16(+0.22%) |
Jun 07, 2011 | 71.33 | 71.46 | 71.04 | 71.18 | 871,908 | +1.44(+2.06%) |
Jun 06, 2011 | 69.94 | 70.11 | 69.57 | 69.74 | 510,079 | -0.51(-0.73%) |