Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 75.83 | 76.61 | 74.29 | 75.06 | 4,599,948 | -0.22(-0.29%) |
Aug 30, 2011 | 74.15 | 75.84 | 73.69 | 75.28 | 1,510,727 | +0.57(+0.76%) |
Aug 29, 2011 | 72.36 | 74.82 | 72.25 | 74.71 | 1,247,107 | +3.31(+4.64%) |
Aug 26, 2011 | 69.08 | 71.55 | 67.99 | 71.39 | 1,607,132 | +1.98(+2.85%) |
Aug 25, 2011 | 72.13 | 72.30 | 69.31 | 69.41 | 1,893,661 | -1.76(-2.47%) |
Aug 24, 2011 | 70.16 | 71.66 | 69.42 | 71.18 | 2,387,650 | +0.84(+1.19%) |
Aug 23, 2011 | 67.17 | 70.39 | 66.57 | 70.34 | 3,675,950 | +3.52(+5.27%) |
Aug 22, 2011 | 68.79 | 68.93 | 66.19 | 66.81 | 1,661,581 | -0.12(-0.18%) |
Aug 19, 2011 | 66.64 | 69.22 | 66.41 | 66.93 | 2,898,996 | -1.16(-1.70%) |
Aug 18, 2011 | 70.05 | 70.33 | 67.44 | 68.09 | 3,080,873 | -4.58(-6.30%) |
Aug 17, 2011 | 73.39 | 73.90 | 71.87 | 72.67 | 3,140,643 | -0.09(-0.12%) |
Aug 16, 2011 | 73.16 | 73.81 | 71.95 | 72.76 | 3,415,274 | -1.64(-2.21%) |
Aug 15, 2011 | 73.16 | 74.44 | 72.77 | 74.40 | 1,941,903 | +1.93(+2.67%) |
Aug 12, 2011 | 72.25 | 72.96 | 71.21 | 72.47 | 2,697,412 | +0.87(+1.21%) |
Aug 11, 2011 | 68.52 | 72.74 | 68.16 | 71.60 | 3,719,085 | +3.49(+5.12%) |
Aug 10, 2011 | 69.13 | 70.84 | 67.94 | 68.11 | 5,925,381 | -3.33(-4.66%) |
Aug 09, 2011 | 72.46 | 71.46 | 65.48 | 71.45 | 6,249,468 | +4.62(+6.91%) |
Aug 08, 2011 | 70.81 | 72.21 | 66.79 | 66.83 | 8,263,642 | -6.37(-8.70%) |
Aug 05, 2011 | 75.60 | 75.84 | 71.23 | 73.20 | 6,335,703 | -1.33(-1.78%) |
Aug 04, 2011 | 78.47 | 78.52 | 74.53 | 74.53 | 8,020,201 | -5.21(-6.54%) |
Aug 03, 2011 | 79.14 | 79.74 | 77.01 | 79.74 | 3,634,806 | +0.61(+0.78%) |
Aug 02, 2011 | 81.34 | 82.33 | 78.92 | 79.12 | 2,761,452 | -2.72(-3.32%) |
Aug 01, 2011 | 83.56 | 83.82 | 80.91 | 81.84 | 2,669,650 | -0.45(-0.55%) |
Jul 29, 2011 | 81.35 | 82.82 | 80.43 | 82.29 | 3,611,515 | -0.10(-0.12%) |
Jul 28, 2011 | 82.70 | 83.75 | 82.30 | 82.39 | 1,961,118 | -0.28(-0.34%) |
Jul 27, 2011 | 84.90 | 84.90 | 82.51 | 82.67 | 2,691,374 | -2.72(-3.18%) |
Jul 26, 2011 | 86.02 | 86.30 | 85.28 | 85.39 | 2,101,039 | -0.87(-1.01%) |
Jul 25, 2011 | 86.27 | 87.06 | 85.94 | 86.26 | 1,710,118 | -1.07(-1.22%) |
Jul 22, 2011 | 87.36 | 87.60 | 87.29 | 87.33 | 2,323,625 | +0.33(+0.37%) |
Jul 21, 2011 | 86.82 | 87.51 | 86.41 | 87.00 | 2,057,179 | +0.58(+0.67%) |
Jul 20, 2011 | 86.89 | 86.93 | 85.81 | 86.42 | 1,636,880 | -0.36(-0.42%) |
Jul 19, 2011 | 85.41 | 86.86 | 85.40 | 86.78 | 2,106,927 | +2.13(+2.52%) |
Jul 18, 2011 | 85.45 | 85.76 | 84.09 | 84.65 | 1,710,215 | -1.27(-1.48%) |
Jul 15, 2011 | 85.58 | 85.99 | 85.21 | 85.93 | 2,005,448 | +0.63(+0.74%) |
Jul 14, 2011 | 86.96 | 87.41 | 85.05 | 85.29 | 2,762,392 | -1.40(-1.61%) |
Jul 13, 2011 | 86.31 | 87.66 | 86.31 | 86.69 | 1,924,496 | +0.86(+1.00%) |
Jul 12, 2011 | 86.02 | 86.78 | 85.67 | 85.83 | 3,926,218 | -0.56(-0.65%) |
Jul 11, 2011 | 87.29 | 87.91 | 86.18 | 86.39 | 1,450,736 | -2.15(-2.43%) |
Jul 08, 2011 | 87.74 | 88.59 | 87.56 | 88.54 | 1,584,747 | -0.45(-0.51%) |
Jul 07, 2011 | 88.54 | 89.37 | 88.40 | 89.00 | 2,185,189 | +1.24(+1.41%) |
Jul 06, 2011 | 87.26 | 87.87 | 86.82 | 87.76 | 1,284,260 | +0.38(+0.43%) |
Jul 05, 2011 | 86.89 | 87.44 | 86.77 | 87.38 | 1,686,143 | +0.58(+0.67%) |
Jul 01, 2011 | 85.70 | 87.00 | 85.28 | 86.80 | 1,706,074 | +1.22(+1.42%) |
Jun 30, 2011 | 85.08 | 85.77 | 85.06 | 85.58 | 1,271,420 | +0.73(+0.86%) |
Jun 29, 2011 | 84.91 | 85.23 | 84.07 | 84.85 | 1,477,595 | +0.34(+0.41%) |
Jun 28, 2011 | 83.21 | 84.51 | 83.01 | 84.50 | 1,857,446 | +1.61(+1.94%) |
Jun 27, 2011 | 82.09 | 83.12 | 81.59 | 82.90 | 1,514,904 | +0.68(+0.82%) |
Jun 24, 2011 | 82.88 | 83.04 | 81.68 | 82.22 | 3,052,125 | -0.42(-0.51%) |
Jun 23, 2011 | 80.89 | 82.75 | 80.24 | 82.65 | 2,135,719 | +0.77(+0.94%) |
Jun 22, 2011 | 82.13 | 83.05 | 81.88 | 81.88 | 1,801,940 | -0.71(-0.86%) |
Jun 21, 2011 | 81.14 | 82.69 | 81.04 | 82.59 | 2,447,015 | +2.04(+2.53%) |
Jun 20, 2011 | 80.39 | 80.57 | 80.07 | 80.55 | 2,608,226 | +0.76(+0.95%) |
Jun 17, 2011 | 80.73 | 80.90 | 79.46 | 79.79 | 2,125,016 | -0.18(-0.23%) |
Jun 16, 2011 | 80.03 | 80.73 | 78.89 | 79.98 | 3,547,603 | -0.07(-0.09%) |
Jun 15, 2011 | 80.66 | 81.36 | 79.77 | 80.05 | 1,874,526 | -1.45(-1.78%) |
Jun 14, 2011 | 80.47 | 81.73 | 80.46 | 81.50 | 2,231,616 | +1.80(+2.25%) |
Jun 13, 2011 | 80.32 | 80.81 | 79.33 | 79.70 | 1,621,469 | -0.34(-0.43%) |
Jun 10, 2011 | 80.95 | 81.04 | 79.74 | 80.05 | 2,255,661 | -1.36(-1.67%) |
Jun 09, 2011 | 80.98 | 81.88 | 80.67 | 81.41 | 1,634,886 | +0.64(+0.79%) |
Jun 08, 2011 | 81.54 | 81.79 | 80.63 | 80.77 | 2,023,932 | -1.14(-1.39%) |
Jun 07, 2011 | 82.22 | 82.54 | 81.73 | 81.91 | 2,091,748 | +0.26(+0.32%) |
Jun 06, 2011 | 82.92 | 83.38 | 81.56 | 81.64 | 1,368,747 | -1.51(-1.81%) |