Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 56.22 | 56.82 | 55.36 | 55.86 | 1,050,041 | +0.08(+0.14%) |
Aug 30, 2011 | 54.98 | 56.11 | 54.82 | 55.78 | 783,853 | +0.50(+0.90%) |
Aug 29, 2011 | 54.04 | 55.32 | 54.02 | 55.28 | 722,744 | +1.98(+3.71%) |
Aug 26, 2011 | 51.60 | 53.38 | 50.81 | 53.31 | 324,133 | +1.28(+2.46%) |
Aug 25, 2011 | 52.71 | 52.90 | 51.64 | 52.03 | 968,450 | -0.41(-0.78%) |
Aug 24, 2011 | 51.62 | 52.48 | 51.13 | 52.44 | 913,642 | +0.74(+1.42%) |
Aug 23, 2011 | 50.10 | 51.70 | 49.99 | 51.70 | 1,368,682 | +1.68(+3.37%) |
Aug 22, 2011 | 51.40 | 51.47 | 49.88 | 50.02 | 1,174,237 | -0.09(-0.19%) |
Aug 19, 2011 | 50.03 | 51.94 | 50.03 | 50.11 | 1,985,085 | -0.92(-1.80%) |
Aug 18, 2011 | 52.71 | 52.75 | 50.51 | 51.03 | 1,288,331 | -3.15(-5.81%) |
Aug 17, 2011 | 54.48 | 55.20 | 53.88 | 54.18 | 1,237,675 | +0.01(+0.01%) |
Aug 16, 2011 | 54.55 | 55.05 | 53.72 | 54.17 | 2,066,211 | -1.08(-1.95%) |
Aug 15, 2011 | 54.56 | 55.28 | 54.41 | 55.24 | 1,209,207 | +1.04(+1.93%) |
Aug 12, 2011 | 54.37 | 54.68 | 53.79 | 54.20 | 921,605 | +0.47(+0.88%) |
Aug 11, 2011 | 51.50 | 54.50 | 51.30 | 53.73 | 1,691,099 | +2.78(+5.46%) |
Aug 10, 2011 | 51.57 | 53.05 | 50.92 | 50.94 | 3,299,929 | -1.69(-3.21%) |
Aug 09, 2011 | 53.80 | 52.63 | 49.20 | 52.63 | 2,539,163 | +3.20(+6.48%) |
Aug 08, 2011 | 51.99 | 52.63 | 49.08 | 49.43 | 2,498,839 | -4.36(-8.11%) |
Aug 05, 2011 | 55.34 | 55.70 | 52.04 | 53.80 | 3,343,615 | -0.51(-0.95%) |
Aug 04, 2011 | 57.97 | 57.97 | 54.31 | 54.31 | 2,711,939 | -4.74(-8.03%) |
Aug 03, 2011 | 59.08 | 59.36 | 57.40 | 59.05 | 1,663,224 | +0.11(+0.19%) |
Aug 02, 2011 | 60.51 | 61.10 | 58.93 | 58.94 | 1,284,364 | -2.05(-3.36%) |
Aug 01, 2011 | 62.40 | 62.40 | 60.35 | 60.99 | 1,369,015 | -0.09(-0.14%) |
Jul 29, 2011 | 61.02 | 61.55 | 60.22 | 61.08 | 906,518 | -0.50(-0.81%) |
Jul 28, 2011 | 61.92 | 62.57 | 61.50 | 61.58 | 675,464 | -0.14(-0.23%) |
Jul 27, 2011 | 63.02 | 63.26 | 61.60 | 61.72 | 1,121,830 | -1.56(-2.46%) |
Jul 26, 2011 | 63.81 | 63.81 | 63.08 | 63.28 | 989,171 | -0.53(-0.83%) |
Jul 25, 2011 | 63.46 | 64.28 | 63.42 | 63.81 | 415,779 | -0.33(-0.52%) |
Jul 22, 2011 | 64.19 | 64.30 | 64.07 | 64.14 | 399,940 | -0.08(-0.12%) |
Jul 21, 2011 | 63.61 | 64.34 | 63.42 | 64.22 | 565,675 | +0.89(+1.41%) |
Jul 20, 2011 | 63.60 | 63.61 | 63.01 | 63.32 | 344,068 | -0.07(-0.11%) |
Jul 19, 2011 | 63.00 | 63.42 | 62.97 | 63.40 | 857,967 | +0.96(+1.55%) |
Jul 18, 2011 | 62.90 | 63.15 | 62.14 | 62.43 | 651,630 | -0.52(-0.83%) |
Jul 15, 2011 | 62.42 | 63.00 | 62.26 | 62.95 | 1,833,347 | +0.77(+1.25%) |
Jul 14, 2011 | 63.13 | 63.44 | 62.00 | 62.18 | 1,854,443 | -0.68(-1.08%) |
Jul 13, 2011 | 62.53 | 63.53 | 62.48 | 62.86 | 899,415 | +0.70(+1.13%) |
Jul 12, 2011 | 62.13 | 62.81 | 62.05 | 62.15 | 1,018,969 | -0.21(-0.33%) |
Jul 11, 2011 | 63.02 | 63.13 | 62.07 | 62.36 | 475,869 | -1.59(-2.49%) |
Jul 08, 2011 | 63.59 | 64.00 | 63.22 | 63.95 | 829,317 | -0.49(-0.76%) |
Jul 07, 2011 | 63.97 | 64.75 | 63.97 | 64.44 | 494,136 | +1.08(+1.71%) |
Jul 06, 2011 | 63.21 | 63.59 | 62.72 | 63.36 | 395,670 | +0.02(+0.02%) |
Jul 05, 2011 | 63.28 | 63.60 | 63.04 | 63.34 | 1,585,730 | +0.14(+0.23%) |
Jul 01, 2011 | 62.53 | 63.28 | 62.14 | 63.20 | 1,802,508 | +0.62(+1.00%) |
Jun 30, 2011 | 62.11 | 62.86 | 61.92 | 62.57 | 1,293,380 | +0.66(+1.06%) |
Jun 29, 2011 | 61.49 | 62.33 | 61.18 | 61.92 | 1,999,562 | +0.81(+1.32%) |
Jun 28, 2011 | 60.15 | 61.12 | 60.11 | 61.11 | 784,461 | +1.15(+1.91%) |
Jun 27, 2011 | 59.86 | 60.19 | 59.07 | 59.96 | 755,249 | +0.17(+0.28%) |
Jun 24, 2011 | 60.49 | 60.63 | 59.66 | 59.80 | 1,420,468 | -0.44(-0.74%) |
Jun 23, 2011 | 59.25 | 60.31 | 58.57 | 60.24 | 1,073,822 | +0.02(+0.03%) |
Jun 22, 2011 | 60.19 | 61.01 | 60.03 | 60.23 | 1,663,564 | -0.16(-0.26%) |
Jun 21, 2011 | 59.10 | 60.49 | 59.10 | 60.38 | 1,204,278 | +1.81(+3.09%) |
Jun 20, 2011 | 58.40 | 58.79 | 58.38 | 58.57 | 643,130 | +0.51(+0.88%) |
Jun 17, 2011 | 58.71 | 58.79 | 57.83 | 58.06 | 1,060,677 | -0.05(-0.08%) |
Jun 16, 2011 | 58.74 | 59.01 | 57.24 | 58.11 | 1,148,810 | -0.72(-1.22%) |
Jun 15, 2011 | 59.52 | 59.90 | 58.58 | 58.83 | 1,654,683 | -1.29(-2.15%) |
Jun 14, 2011 | 59.64 | 60.41 | 59.53 | 60.12 | 1,087,827 | +1.24(+2.11%) |
Jun 13, 2011 | 59.67 | 59.88 | 58.41 | 58.87 | 1,373,482 | -0.61(-1.02%) |
Jun 10, 2011 | 59.89 | 60.30 | 59.31 | 59.48 | 1,471,460 | -0.81(-1.34%) |
Jun 09, 2011 | 59.61 | 60.54 | 59.55 | 60.29 | 1,065,101 | +0.90(+1.51%) |
Jun 08, 2011 | 59.79 | 59.99 | 59.17 | 59.39 | 1,006,592 | -0.70(-1.17%) |
Jun 07, 2011 | 60.40 | 60.73 | 59.98 | 60.09 | 1,073,002 | +0.15(+0.25%) |
Jun 06, 2011 | 60.70 | 61.17 | 59.84 | 59.94 | 959,682 | -0.91(-1.49%) |