Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 63.50 | 63.50 | 63.50 | 63.50 | 100 | -0.10(-0.16%) |
Aug 30, 2011 | 63.75 | 63.75 | 63.60 | 63.60 | 1,635 | +0.85(+1.35%) |
Aug 29, 2011 | 62.60 | 62.87 | 62.58 | 62.75 | 2,116 | -0.52(-0.82%) |
Aug 26, 2011 | 63.80 | 63.95 | 63.27 | 63.27 | 12,756 | +0.13(+0.21%) |
Aug 25, 2011 | 63.12 | 63.14 | 63.12 | 63.14 | 890 | +0.32(+0.50%) |
Aug 24, 2011 | 63.13 | 63.16 | 62.82 | 62.82 | 8,350 | -0.78(-1.23%) |
Aug 23, 2011 | 63.85 | 64.35 | 63.60 | 63.60 | 64,600 | -0.41(-0.64%) |
Aug 22, 2011 | 63.68 | 64.16 | 63.67 | 64.01 | 39,274 | -0.32(-0.49%) |
Aug 19, 2011 | 63.93 | 64.33 | 63.93 | 64.33 | 500 | -0.16(-0.25%) |
Aug 18, 2011 | 64.78 | 65.29 | 64.45 | 64.49 | 1,138 | +0.73(+1.15%) |
Aug 17, 2011 | 63.22 | 63.76 | 62.99 | 63.76 | 22,515 | +1.07(+1.71%) |
Aug 16, 2011 | 62.61 | 62.91 | 62.61 | 62.69 | 20,669 | +0.13(+0.21%) |
Aug 15, 2011 | 63.04 | 63.04 | 62.56 | 62.56 | 1,263 | +0.00(+0.00%) |
Aug 12, 2011 | 62.63 | 62.63 | 62.56 | 62.56 | 320 | +0.04(+0.06%) |
Aug 11, 2011 | 63.05 | 63.05 | 62.43 | 62.52 | 650 | -1.20(-1.88%) |
Aug 10, 2011 | 63.20 | 63.72 | 62.83 | 63.72 | 18,525 | -0.48(-0.75%) |
Aug 09, 2011 | 60.21 | 64.38 | 60.52 | 64.20 | 12,800 | +2.82(+4.59%) |
Aug 08, 2011 | 60.27 | 61.40 | 60.18 | 61.38 | 20,730 | +2.39(+4.05%) |
Aug 05, 2011 | 59.67 | 60.28 | 58.99 | 58.99 | 13,735 | -1.91(-3.14%) |
Aug 04, 2011 | 59.75 | 61.01 | 59.75 | 60.90 | 63,090 | +1.68(+2.84%) |
Aug 03, 2011 | 59.11 | 59.62 | 59.09 | 59.22 | 46,800 | -0.05(-0.08%) |
Aug 02, 2011 | 58.59 | 59.27 | 58.38 | 59.27 | 25,540 | +1.12(+1.93%) |
Aug 01, 2011 | 57.98 | 58.30 | 57.98 | 58.15 | 4,862 | +1.16(+2.04%) |
Jul 29, 2011 | 56.99 | 56.99 | 56.99 | 56.99 | 4,000 | +1.08(+1.93%) |
Jul 28, 2011 | 55.91 | 55.91 | 55.91 | 55.91 | 300 | +0.64(+1.16%) |
Jul 27, 2011 | 55.87 | 55.87 | 55.27 | 55.27 | 4,500 | -0.50(-0.90%) |
Jul 26, 2011 | 55.55 | 55.77 | 55.55 | 55.77 | 8,000 | +0.15(+0.27%) |
Jul 25, 2011 | 55.13 | 55.62 | 55.13 | 55.62 | 1,300 | +0.06(+0.11%) |
Jul 22, 2011 | 55.47 | 55.60 | 55.47 | 55.56 | 13,000 | +0.48(+0.87%) |
Jul 21, 2011 | 55.81 | 55.82 | 55.08 | 55.08 | 17,600 | -0.97(-1.73%) |
Jul 20, 2011 | 56.23 | 56.32 | 52.03 | 56.05 | 3,375 | -0.54(-0.95%) |
Jul 19, 2011 | 56.23 | 56.62 | 56.23 | 56.59 | 15,100 | +0.32(+0.57%) |
Jul 18, 2011 | 56.48 | 56.51 | 56.27 | 56.27 | 900 | +0.16(+0.29%) |
Jul 15, 2011 | 55.82 | 56.11 | 55.82 | 56.11 | 4,100 | +0.24(+0.42%) |
Jul 14, 2011 | 55.87 | 55.87 | 55.87 | 55.87 | 550 | -0.32(-0.57%) |
Jul 13, 2011 | 55.91 | 56.31 | 55.91 | 56.19 | 64,500 | +0.23(+0.41%) |
Jul 12, 2011 | 55.96 | 55.96 | 55.96 | 55.96 | 500 | +0.11(+0.20%) |
Jul 11, 2011 | 55.85 | 55.85 | 55.85 | 55.85 | 1,500 | +1.09(+1.99%) |
Jul 08, 2011 | 54.50 | 54.92 | 54.50 | 54.76 | 1,100 | +1.71(+3.22%) |
Jul 07, 2011 | 52.88 | 53.10 | 52.86 | 53.05 | 10,600 | +0.02(+0.05%) |
Jul 05, 2011 | 53.03 | 53.03 | 53.03 | 0 | +0.58(+1.11%) | |
Jul 01, 2011 | 52.94 | 52.94 | 52.03 | 52.45 | 5,874 | -0.27(-0.52%) |
Jun 30, 2011 | 53.73 | 53.73 | 52.47 | 52.72 | 23,975 | -0.76(-1.43%) |
Jun 29, 2011 | 53.98 | 53.98 | 53.48 | 53.48 | 3,118 | -0.92(-1.69%) |
Jun 28, 2011 | 55.49 | 55.49 | 54.23 | 54.40 | 25,206 | -1.38(-2.47%) |
Jun 27, 2011 | 56.32 | 56.32 | 55.78 | 55.78 | 5,220 | -0.53(-0.95%) |
Jun 24, 2011 | 56.00 | 56.37 | 56.00 | 56.31 | 4,033 | +0.68(+1.23%) |
Jun 23, 2011 | 55.71 | 55.71 | 55.63 | 55.63 | 3,100 | +0.71(+1.28%) |
Jun 22, 2011 | 55.29 | 55.29 | 54.91 | 54.92 | 2,350 | +0.12(+0.22%) |
Jun 21, 2011 | 54.63 | 54.81 | 54.62 | 54.81 | 700 | +0.02(+0.03%) |
Jun 20, 2011 | 55.39 | 55.39 | 54.79 | 54.79 | 1,953 | -0.23(-0.41%) |
Jun 17, 2011 | 54.96 | 55.02 | 54.96 | 55.02 | 665 | -0.15(-0.28%) |
Jun 16, 2011 | 55.13 | 55.47 | 55.04 | 55.17 | 21,320 | +0.30(+0.55%) |
Jun 15, 2011 | 53.67 | 54.87 | 53.67 | 54.87 | 200 | +1.62(+3.03%) |
Jun 14, 2011 | 53.67 | 53.67 | 53.09 | 53.25 | 10,522 | -1.10(-2.02%) |
Jun 13, 2011 | 54.54 | 54.78 | 54.26 | 54.35 | 11,900 | -0.40(-0.73%) |
Jun 10, 2011 | 54.47 | 54.88 | 54.47 | 54.75 | 938 | +0.54(+0.99%) |
Jun 09, 2011 | 54.87 | 54.87 | 54.09 | 54.21 | 23,445 | -0.75(-1.36%) |
Jun 08, 2011 | 54.71 | 55.14 | 54.69 | 54.96 | 29,560 | +0.46(+0.84%) |
Jun 07, 2011 | 54.03 | 54.50 | 53.70 | 54.50 | 16,900 | +0.09(+0.17%) |
Jun 06, 2011 | 53.99 | 54.41 | 53.99 | 54.41 | 4,705 | +0.10(+0.18%) |