Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 57.78 | 58.07 | 57.33 | 57.65 | 48,952 | +0.29(+0.51%) |
Aug 30, 2011 | 56.62 | 57.63 | 56.56 | 57.35 | 142,904 | +0.29(+0.51%) |
Aug 29, 2011 | 56.24 | 57.09 | 56.24 | 57.06 | 278,201 | +1.48(+2.67%) |
Aug 26, 2011 | 54.44 | 55.72 | 53.70 | 55.58 | 42,317 | +0.66(+1.21%) |
Aug 25, 2011 | 55.98 | 55.98 | 54.72 | 54.91 | 77,668 | -0.96(-1.71%) |
Aug 24, 2011 | 55.07 | 55.88 | 54.99 | 55.87 | 28,501 | +0.63(+1.14%) |
Aug 23, 2011 | 53.71 | 55.24 | 53.56 | 55.24 | 92,388 | +1.74(+3.26%) |
Aug 22, 2011 | 54.30 | 54.43 | 53.41 | 53.50 | 152,897 | +0.07(+0.13%) |
Aug 19, 2011 | 53.07 | 54.32 | 52.98 | 53.43 | 146,122 | -0.24(-0.45%) |
Aug 18, 2011 | 54.18 | 54.48 | 53.30 | 53.67 | 41,933 | -1.87(-3.37%) |
Aug 17, 2011 | 55.78 | 56.25 | 55.12 | 55.54 | 39,039 | -0.03(-0.05%) |
Aug 16, 2011 | 55.29 | 55.94 | 55.07 | 55.57 | 176,521 | -0.11(-0.20%) |
Aug 15, 2011 | 55.04 | 55.72 | 54.82 | 55.68 | 349,446 | +1.11(+2.03%) |
Aug 12, 2011 | 54.51 | 55.05 | 54.10 | 54.57 | 53,733 | +0.54(+0.99%) |
Aug 11, 2011 | 52.05 | 54.68 | 51.90 | 54.03 | 73,989 | +2.26(+4.37%) |
Aug 10, 2011 | 53.21 | 53.54 | 51.65 | 51.77 | 621,628 | -2.25(-4.16%) |
Aug 09, 2011 | 54.03 | 54.02 | 51.15 | 54.02 | 242,660 | +2.06(+3.97%) |
Aug 08, 2011 | 53.65 | 54.28 | 51.95 | 51.95 | 255,732 | -3.02(-5.49%) |
Aug 05, 2011 | 55.16 | 55.56 | 53.54 | 54.97 | 292,099 | +0.36(+0.66%) |
Aug 04, 2011 | 56.29 | 56.34 | 54.60 | 54.61 | 196,931 | -2.46(-4.32%) |
Aug 03, 2011 | 57.06 | 57.11 | 55.85 | 57.08 | 228,485 | +0.03(+0.06%) |
Aug 02, 2011 | 57.92 | 58.24 | 57.02 | 57.04 | 379,907 | -1.32(-2.26%) |
Aug 01, 2011 | 60.13 | 60.13 | 57.78 | 58.36 | 927,877 | -1.09(-1.83%) |
Jul 29, 2011 | 59.21 | 59.80 | 58.77 | 59.45 | 130,552 | -0.28(-0.48%) |
Jul 28, 2011 | 59.79 | 60.45 | 59.66 | 59.73 | 100,082 | -0.08(-0.13%) |
Jul 27, 2011 | 60.73 | 60.73 | 59.74 | 59.81 | 149,380 | -1.19(-1.95%) |
Jul 26, 2011 | 61.46 | 61.46 | 60.93 | 61.00 | 53,064 | -0.52(-0.85%) |
Jul 25, 2011 | 61.87 | 61.96 | 61.45 | 61.52 | 185,397 | -0.77(-1.24%) |
Jul 22, 2011 | 62.19 | 62.29 | 62.18 | 62.29 | 183,414 | -0.06(-0.09%) |
Jul 21, 2011 | 61.85 | 62.55 | 61.80 | 62.35 | 57,039 | +1.00(+1.62%) |
Jul 20, 2011 | 61.66 | 61.66 | 61.18 | 61.35 | 42,624 | -0.20(-0.33%) |
Jul 19, 2011 | 61.18 | 61.67 | 61.07 | 61.55 | 55,376 | +0.53(+0.87%) |
Jul 18, 2011 | 61.28 | 61.38 | 60.59 | 61.02 | 47,014 | -0.49(-0.79%) |
Jul 15, 2011 | 61.93 | 61.93 | 61.20 | 61.51 | 39,818 | -0.28(-0.46%) |
Jul 14, 2011 | 61.95 | 62.26 | 61.67 | 61.79 | 24,122 | -0.08(-0.14%) |
Jul 13, 2011 | 61.91 | 62.49 | 61.79 | 61.88 | 30,517 | +0.29(+0.46%) |
Jul 12, 2011 | 61.44 | 62.16 | 61.44 | 61.59 | 55,471 | +0.03(+0.04%) |
Jul 11, 2011 | 61.80 | 62.03 | 61.44 | 61.57 | 68,800 | -0.93(-1.49%) |
Jul 08, 2011 | 62.22 | 62.51 | 62.13 | 62.50 | 52,236 | -0.16(-0.26%) |
Jul 07, 2011 | 63.03 | 63.03 | 62.46 | 62.66 | 60,091 | -0.02(-0.04%) |
Jul 06, 2011 | 62.37 | 62.80 | 62.37 | 62.68 | 70,327 | +0.20(+0.32%) |
Jul 05, 2011 | 62.45 | 62.54 | 62.27 | 62.48 | 202,764 | -0.14(-0.23%) |
Jul 01, 2011 | 61.80 | 62.65 | 61.80 | 62.63 | 167,514 | +0.78(+1.26%) |
Jun 30, 2011 | 61.82 | 62.00 | 61.76 | 61.85 | 59,549 | +0.22(+0.35%) |
Jun 29, 2011 | 61.78 | 61.79 | 61.44 | 61.63 | 446,277 | +0.08(+0.12%) |
Jun 28, 2011 | 60.87 | 61.67 | 60.76 | 61.55 | 74,482 | +0.91(+1.51%) |
Jun 27, 2011 | 60.37 | 60.80 | 60.06 | 60.64 | 23,555 | +0.29(+0.49%) |
Jun 24, 2011 | 60.96 | 61.13 | 60.22 | 60.35 | 43,199 | -0.71(-1.16%) |
Jun 23, 2011 | 60.82 | 61.08 | 60.24 | 61.06 | 66,872 | -0.04(-0.07%) |
Jun 22, 2011 | 61.27 | 61.50 | 61.10 | 61.10 | 54,795 | -0.32(-0.53%) |
Jun 21, 2011 | 61.30 | 61.57 | 61.14 | 61.42 | 65,063 | +0.45(+0.74%) |
Jun 20, 2011 | 60.97 | 61.01 | 60.83 | 60.97 | 92,291 | +0.59(+0.98%) |
Jun 17, 2011 | 60.85 | 60.89 | 60.23 | 60.38 | 103,763 | +0.03(+0.06%) |
Jun 16, 2011 | 60.20 | 60.51 | 59.96 | 60.35 | 54,964 | +0.13(+0.22%) |
Jun 15, 2011 | 60.64 | 61.03 | 60.12 | 60.21 | 59,072 | -0.85(-1.40%) |
Jun 14, 2011 | 61.00 | 61.28 | 60.81 | 61.06 | 93,253 | +0.56(+0.92%) |
Jun 13, 2011 | 60.37 | 60.80 | 60.37 | 60.51 | 67,831 | +0.23(+0.39%) |
Jun 10, 2011 | 61.13 | 61.13 | 60.24 | 60.27 | 71,341 | -1.08(-1.76%) |
Jun 09, 2011 | 60.95 | 61.62 | 60.95 | 61.35 | 49,734 | +0.53(+0.88%) |
Jun 08, 2011 | 60.75 | 60.93 | 60.63 | 60.81 | 71,423 | -0.03(-0.05%) |
Jun 07, 2011 | 60.99 | 61.25 | 60.79 | 60.85 | 47,746 | +0.18(+0.30%) |
Jun 06, 2011 | 61.02 | 61.09 | 60.64 | 60.66 | 46,752 | -0.51(-0.83%) |