Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 72.84 | 73.59 | 72.05 | 73.00 | 7,568,621 | +0.74(+1.02%) |
Aug 30, 2011 | 72.16 | 73.04 | 71.81 | 72.26 | 5,762,070 | -0.34(-0.47%) |
Aug 29, 2011 | 70.99 | 72.83 | 70.77 | 72.60 | 6,854,708 | +2.76(+3.95%) |
Aug 26, 2011 | 68.67 | 70.74 | 67.94 | 69.84 | 6,625,928 | +0.85(+1.23%) |
Aug 25, 2011 | 71.28 | 71.88 | 68.60 | 68.99 | 8,650,283 | -1.76(-2.49%) |
Aug 24, 2011 | 69.29 | 70.83 | 69.02 | 70.75 | 6,663,724 | +1.16(+1.67%) |
Aug 23, 2011 | 67.71 | 69.66 | 67.60 | 69.59 | 6,676,870 | +1.79(+2.64%) |
Aug 22, 2011 | 69.29 | 69.87 | 67.70 | 67.80 | 6,347,490 | -0.53(-0.78%) |
Aug 19, 2011 | 68.77 | 70.54 | 68.17 | 68.33 | 9,170,557 | -1.23(-1.77%) |
Aug 18, 2011 | 70.44 | 70.57 | 68.59 | 69.56 | 10,463,461 | -2.82(-3.90%) |
Aug 17, 2011 | 72.62 | 73.27 | 71.83 | 72.38 | 4,978,827 | +0.60(+0.84%) |
Aug 16, 2011 | 72.05 | 72.25 | 70.76 | 71.78 | 6,681,364 | -0.76(-1.05%) |
Aug 15, 2011 | 72.26 | 72.63 | 71.52 | 72.54 | 5,741,038 | +1.02(+1.43%) |
Aug 12, 2011 | 72.53 | 73.24 | 71.06 | 71.52 | 7,685,350 | -0.22(-0.31%) |
Aug 11, 2011 | 68.37 | 73.10 | 68.19 | 71.74 | 14,238,724 | +4.14(+6.12%) |
Aug 10, 2011 | 71.46 | 71.47 | 67.41 | 67.60 | 16,638,669 | -5.33(-7.31%) |
Aug 09, 2011 | 70.00 | 73.03 | 67.08 | 72.93 | 18,489,148 | +6.28(+9.42%) |
Aug 08, 2011 | 70.00 | 71.23 | 66.51 | 66.65 | 21,396,568 | -4.60(-6.46%) |
Aug 05, 2011 | 71.75 | 72.83 | 70.05 | 71.25 | 12,309,550 | +0.26(+0.37%) |
Aug 04, 2011 | 73.39 | 73.46 | 70.82 | 70.99 | 12,469,652 | -3.02(-4.08%) |
Aug 03, 2011 | 73.49 | 74.13 | 72.85 | 74.01 | 7,860,090 | +0.64(+0.87%) |
Aug 02, 2011 | 74.41 | 74.74 | 73.37 | 73.37 | 7,151,995 | -1.56(-2.08%) |
Aug 01, 2011 | 75.70 | 75.70 | 74.22 | 74.93 | 7,540,921 | +0.76(+1.02%) |
Jul 29, 2011 | 74.27 | 74.99 | 74.13 | 74.17 | 6,692,736 | -0.68(-0.91%) |
Jul 28, 2011 | 74.72 | 75.47 | 74.52 | 74.85 | 4,612,933 | +0.16(+0.21%) |
Jul 27, 2011 | 75.01 | 75.35 | 74.66 | 74.69 | 6,823,392 | -0.82(-1.09%) |
Jul 26, 2011 | 75.79 | 76.00 | 75.43 | 75.51 | 4,555,748 | -0.40(-0.53%) |
Jul 25, 2011 | 75.91 | 76.32 | 75.69 | 75.91 | 4,705,822 | -1.14(-1.48%) |
Jul 22, 2011 | 77.06 | 77.16 | 76.87 | 77.05 | 3,095,995 | -0.29(-0.37%) |
Jul 21, 2011 | 76.40 | 77.60 | 76.34 | 77.34 | 6,299,814 | +1.20(+1.58%) |
Jul 20, 2011 | 76.44 | 76.50 | 75.82 | 76.14 | 3,505,642 | -0.15(-0.20%) |
Jul 19, 2011 | 75.29 | 76.29 | 75.17 | 76.29 | 4,701,850 | +1.18(+1.57%) |
Jul 18, 2011 | 75.12 | 75.36 | 74.73 | 75.11 | 4,753,601 | -0.25(-0.33%) |
Jul 15, 2011 | 76.41 | 76.41 | 74.95 | 75.36 | 6,131,724 | -0.74(-0.97%) |
Jul 14, 2011 | 76.50 | 76.69 | 75.88 | 76.10 | 4,693,111 | -0.22(-0.29%) |
Jul 13, 2011 | 76.11 | 76.97 | 76.10 | 76.32 | 4,039,530 | +0.54(+0.71%) |
Jul 12, 2011 | 75.07 | 76.75 | 75.00 | 75.78 | 4,566,290 | +0.51(+0.68%) |
Jul 11, 2011 | 76.00 | 76.34 | 75.01 | 75.27 | 4,780,171 | -1.63(-2.12%) |
Jul 08, 2011 | 76.92 | 76.98 | 76.37 | 76.90 | 3,618,889 | -0.87(-1.12%) |
Jul 07, 2011 | 77.13 | 77.96 | 76.86 | 77.77 | 4,167,481 | +1.25(+1.63%) |
Jul 06, 2011 | 77.27 | 77.27 | 76.18 | 76.52 | 4,500,225 | -0.79(-1.02%) |
Jul 05, 2011 | 77.87 | 77.98 | 76.98 | 77.31 | 3,768,144 | -0.78(-1.00%) |
Jul 01, 2011 | 77.24 | 78.19 | 76.70 | 78.09 | 4,526,058 | +0.70(+0.90%) |
Jun 30, 2011 | 77.33 | 77.50 | 76.56 | 77.39 | 4,113,691 | +0.36(+0.47%) |
Jun 29, 2011 | 76.55 | 77.06 | 76.27 | 77.03 | 4,058,839 | +0.61(+0.80%) |
Jun 28, 2011 | 76.03 | 76.42 | 75.83 | 76.42 | 3,686,507 | +0.79(+1.04%) |
Jun 27, 2011 | 75.70 | 76.38 | 75.35 | 75.63 | 3,820,348 | +0.01(+0.01%) |
Jun 24, 2011 | 75.56 | 75.78 | 74.65 | 75.62 | 5,390,417 | +0.01(+0.01%) |
Jun 23, 2011 | 75.25 | 75.74 | 74.48 | 75.61 | 5,506,577 | -0.36(-0.47%) |
Jun 22, 2011 | 76.41 | 76.49 | 75.95 | 75.97 | 3,686,094 | -0.52(-0.68%) |
Jun 21, 2011 | 76.41 | 76.81 | 76.15 | 76.49 | 5,146,890 | +0.39(+0.51%) |
Jun 20, 2011 | 76.00 | 76.17 | 75.84 | 76.10 | 4,221,619 | +0.59(+0.78%) |
Jun 17, 2011 | 75.65 | 75.88 | 75.16 | 75.51 | 9,049,905 | +0.50(+0.67%) |
Jun 16, 2011 | 73.71 | 75.14 | 73.71 | 75.01 | 5,966,029 | +1.18(+1.60%) |
Jun 15, 2011 | 74.76 | 74.77 | 73.23 | 73.83 | 7,366,873 | -1.28(-1.70%) |
Jun 14, 2011 | 74.80 | 75.80 | 74.65 | 75.11 | 5,591,552 | +0.82(+1.10%) |
Jun 13, 2011 | 74.08 | 74.51 | 73.71 | 74.29 | 4,435,009 | +0.23(+0.31%) |
Jun 10, 2011 | 74.87 | 74.87 | 73.72 | 74.06 | 6,460,887 | -0.95(-1.27%) |
Jun 09, 2011 | 74.40 | 75.42 | 74.34 | 75.01 | 3,843,829 | +0.68(+0.91%) |
Jun 08, 2011 | 74.72 | 75.07 | 74.28 | 74.33 | 4,882,737 | -0.53(-0.71%) |
Jun 07, 2011 | 75.70 | 75.92 | 74.83 | 74.86 | 4,514,811 | -0.48(-0.64%) |
Jun 06, 2011 | 75.83 | 76.15 | 75.22 | 75.34 | 4,727,308 | -0.91(-1.19%) |