Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 61.47 | 62.33 | 60.34 | 60.87 | 593,523 | +0.05(+0.07%) |
Aug 30, 2011 | 59.74 | 61.38 | 59.14 | 60.82 | 685,758 | +0.85(+1.42%) |
Aug 29, 2011 | 59.33 | 60.31 | 58.21 | 59.97 | 893,897 | +2.83(+4.95%) |
Aug 26, 2011 | 55.05 | 57.59 | 54.08 | 57.15 | 847,846 | +1.77(+3.19%) |
Aug 25, 2011 | 57.71 | 57.82 | 55.05 | 55.38 | 681,800 | -1.78(-3.12%) |
Aug 24, 2011 | 54.99 | 57.30 | 54.85 | 57.16 | 824,191 | +2.15(+3.91%) |
Aug 23, 2011 | 52.93 | 55.02 | 52.40 | 55.01 | 1,127,433 | +2.36(+4.49%) |
Aug 22, 2011 | 53.71 | 54.83 | 52.46 | 52.64 | 1,508,845 | -0.07(-0.13%) |
Aug 19, 2011 | 52.60 | 53.49 | 52.21 | 52.71 | 1,225,255 | -0.40(-0.76%) |
Aug 18, 2011 | 53.61 | 53.89 | 52.47 | 53.11 | 1,191,344 | -2.42(-4.37%) |
Aug 17, 2011 | 56.81 | 57.75 | 55.40 | 55.54 | 823,773 | -1.05(-1.86%) |
Aug 16, 2011 | 56.06 | 57.90 | 55.36 | 56.59 | 1,162,340 | +0.32(+0.57%) |
Aug 15, 2011 | 54.18 | 56.57 | 53.97 | 56.27 | 1,040,753 | +2.94(+5.51%) |
Aug 12, 2011 | 54.08 | 54.50 | 52.62 | 53.33 | 774,141 | -0.23(-0.42%) |
Aug 11, 2011 | 51.56 | 54.36 | 50.77 | 53.56 | 902,110 | +2.30(+4.48%) |
Aug 10, 2011 | 54.09 | 54.08 | 51.22 | 51.27 | 1,412,060 | -2.83(-5.23%) |
Aug 09, 2011 | 50.64 | 54.17 | 50.08 | 54.09 | 1,497,071 | +3.42(+6.74%) |
Aug 08, 2011 | 50.64 | 53.03 | 49.76 | 50.67 | 2,276,076 | -2.24(-4.24%) |
Aug 05, 2011 | 54.30 | 54.67 | 48.94 | 52.92 | 2,637,348 | -0.55(-1.03%) |
Aug 04, 2011 | 55.95 | 56.14 | 53.27 | 53.47 | 1,806,351 | -3.41(-6.00%) |
Aug 03, 2011 | 56.77 | 56.93 | 54.67 | 56.88 | 1,262,292 | +0.14(+0.25%) |
Aug 02, 2011 | 58.92 | 59.65 | 56.73 | 56.74 | 1,735,931 | -2.74(-4.61%) |
Aug 01, 2011 | 60.59 | 61.65 | 58.93 | 59.48 | 1,420,796 | -1.11(-1.83%) |
Jul 29, 2011 | 61.38 | 61.48 | 59.20 | 60.59 | 1,979,733 | -1.85(-2.96%) |
Jul 28, 2011 | 65.10 | 65.93 | 62.22 | 62.44 | 2,205,528 | -4.89(-7.26%) |
Jul 27, 2011 | 69.41 | 69.57 | 66.91 | 67.32 | 1,608,783 | -2.50(-3.58%) |
Jul 26, 2011 | 70.97 | 71.15 | 69.76 | 69.82 | 605,313 | -1.08(-1.52%) |
Jul 25, 2011 | 69.70 | 71.36 | 69.64 | 70.90 | 531,662 | +0.42(+0.59%) |
Jul 22, 2011 | 70.92 | 70.92 | 70.38 | 70.48 | 646,464 | -1.11(-1.55%) |
Jul 21, 2011 | 70.95 | 71.99 | 70.73 | 71.59 | 514,602 | +1.04(+1.47%) |
Jul 20, 2011 | 71.17 | 71.51 | 70.29 | 70.55 | 676,141 | -0.50(-0.70%) |
Jul 19, 2011 | 70.33 | 71.35 | 70.16 | 71.05 | 511,244 | +1.56(+2.25%) |
Jul 18, 2011 | 70.47 | 70.74 | 68.88 | 69.49 | 510,725 | -1.30(-1.83%) |
Jul 15, 2011 | 71.59 | 71.68 | 70.23 | 70.79 | 731,755 | -0.39(-0.54%) |
Jul 14, 2011 | 72.40 | 72.77 | 70.85 | 71.17 | 488,468 | -0.86(-1.20%) |
Jul 13, 2011 | 72.69 | 73.73 | 71.87 | 72.04 | 566,592 | -0.09(-0.13%) |
Jul 12, 2011 | 72.37 | 72.78 | 72.03 | 72.13 | 463,783 | -0.55(-0.76%) |
Jul 11, 2011 | 72.89 | 73.01 | 72.33 | 72.68 | 353,408 | -1.21(-1.64%) |
Jul 08, 2011 | 73.48 | 73.91 | 72.47 | 73.89 | 425,154 | -0.75(-1.01%) |
Jul 07, 2011 | 75.42 | 75.55 | 74.48 | 74.64 | 493,043 | +0.30(+0.41%) |
Jul 06, 2011 | 74.12 | 74.59 | 73.39 | 74.34 | 529,230 | +0.14(+0.19%) |
Jul 05, 2011 | 73.23 | 74.48 | 72.66 | 74.20 | 726,006 | +1.11(+1.51%) |
Jul 01, 2011 | 72.07 | 73.26 | 71.61 | 73.09 | 674,756 | +1.31(+1.83%) |
Jun 30, 2011 | 70.93 | 72.15 | 70.45 | 71.78 | 756,516 | +0.99(+1.39%) |
Jun 29, 2011 | 72.76 | 72.76 | 70.37 | 70.79 | 972,834 | -1.16(-1.61%) |
Jun 28, 2011 | 72.16 | 72.33 | 71.46 | 71.95 | 619,531 | +0.28(+0.39%) |
Jun 27, 2011 | 70.75 | 72.41 | 69.95 | 71.67 | 426,112 | +0.99(+1.40%) |
Jun 24, 2011 | 72.45 | 72.61 | 70.27 | 70.68 | 559,024 | -1.64(-2.27%) |
Jun 23, 2011 | 71.90 | 72.44 | 70.39 | 72.32 | 628,788 | -0.64(-0.88%) |
Jun 22, 2011 | 72.37 | 74.05 | 72.26 | 72.97 | 700,961 | +0.01(+0.01%) |
Jun 21, 2011 | 70.61 | 73.35 | 70.49 | 72.96 | 881,395 | +2.84(+4.05%) |
Jun 20, 2011 | 70.16 | 70.26 | 69.82 | 70.12 | 530,331 | +0.44(+0.63%) |
Jun 17, 2011 | 70.35 | 71.05 | 69.64 | 69.68 | 631,735 | +0.08(+0.12%) |
Jun 16, 2011 | 70.08 | 70.42 | 68.52 | 69.60 | 661,563 | -0.61(-0.87%) |
Jun 15, 2011 | 71.44 | 72.11 | 69.99 | 70.21 | 903,977 | -2.15(-2.97%) |
Jun 14, 2011 | 72.33 | 72.70 | 71.85 | 72.36 | 637,175 | +0.86(+1.21%) |
Jun 13, 2011 | 71.16 | 72.42 | 70.92 | 71.50 | 861,442 | +0.07(+0.10%) |
Jun 10, 2011 | 72.90 | 73.14 | 71.20 | 71.43 | 1,602,206 | -2.14(-2.90%) |
Jun 09, 2011 | 73.23 | 74.98 | 72.86 | 73.57 | 696,138 | +0.39(+0.54%) |
Jun 08, 2011 | 73.29 | 73.46 | 72.43 | 73.17 | 861,025 | -0.24(-0.33%) |
Jun 07, 2011 | 74.04 | 74.97 | 73.39 | 73.42 | 663,418 | +0.69(+0.95%) |
Jun 06, 2011 | 74.47 | 74.79 | 72.61 | 72.73 | 1,130,973 | -1.78(-2.39%) |