Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 55.49 | 55.94 | 55.16 | 55.68 | 7,060,306 | +0.61(+1.11%) |
Aug 30, 2011 | 54.81 | 55.43 | 54.16 | 55.07 | 5,565,139 | -0.02(-0.04%) |
Aug 29, 2011 | 54.55 | 55.18 | 54.28 | 55.09 | 5,166,838 | +1.40(+2.61%) |
Aug 26, 2011 | 52.02 | 53.85 | 51.33 | 53.69 | 8,032,792 | +1.22(+2.33%) |
Aug 25, 2011 | 53.98 | 54.12 | 52.20 | 52.47 | 9,842,750 | -1.41(-2.62%) |
Aug 24, 2011 | 53.28 | 53.98 | 52.91 | 53.87 | 7,715,023 | +0.42(+0.78%) |
Aug 23, 2011 | 51.78 | 53.55 | 51.58 | 53.46 | 8,672,316 | +1.83(+3.53%) |
Aug 22, 2011 | 52.57 | 52.69 | 51.33 | 51.63 | 6,608,993 | +0.05(+0.10%) |
Aug 19, 2011 | 51.43 | 52.89 | 51.40 | 51.58 | 9,168,225 | -0.37(-0.71%) |
Aug 18, 2011 | 53.57 | 53.69 | 51.49 | 51.95 | 12,648,533 | -2.36(-4.34%) |
Aug 17, 2011 | 55.15 | 55.71 | 54.07 | 54.30 | 8,091,539 | -0.44(-0.80%) |
Aug 16, 2011 | 55.01 | 55.11 | 54.02 | 54.74 | 7,618,971 | -0.79(-1.42%) |
Aug 15, 2011 | 55.09 | 55.76 | 54.63 | 55.53 | 6,237,315 | +0.51(+0.93%) |
Aug 12, 2011 | 54.58 | 55.16 | 53.85 | 55.01 | 8,579,183 | +0.88(+1.63%) |
Aug 11, 2011 | 52.45 | 54.89 | 52.18 | 54.13 | 10,715,969 | +1.99(+3.82%) |
Aug 10, 2011 | 53.99 | 54.13 | 51.99 | 52.14 | 14,069,527 | -2.97(-5.39%) |
Aug 09, 2011 | 53.82 | 55.23 | 52.03 | 55.11 | 18,016,900 | +2.73(+5.22%) |
Aug 08, 2011 | 53.82 | 54.23 | 52.34 | 52.38 | 17,247,892 | -2.77(-5.03%) |
Aug 05, 2011 | 55.61 | 56.13 | 54.15 | 55.15 | 12,685,024 | +0.35(+0.63%) |
Aug 04, 2011 | 56.70 | 56.70 | 54.73 | 54.81 | 13,595,703 | -2.63(-4.58%) |
Aug 03, 2011 | 57.03 | 57.62 | 56.53 | 57.44 | 9,417,712 | +0.61(+1.07%) |
Aug 02, 2011 | 57.10 | 58.15 | 56.82 | 56.83 | 9,612,916 | -1.00(-1.73%) |
Aug 01, 2011 | 58.64 | 58.77 | 57.01 | 57.83 | 8,999,047 | -0.25(-0.42%) |
Jul 29, 2011 | 57.95 | 58.46 | 57.72 | 58.08 | 7,334,066 | -0.29(-0.49%) |
Jul 28, 2011 | 58.78 | 59.13 | 58.26 | 58.37 | 6,430,366 | -0.34(-0.58%) |
Jul 27, 2011 | 59.78 | 59.80 | 58.49 | 58.71 | 9,988,983 | -1.23(-2.06%) |
Jul 26, 2011 | 61.27 | 61.65 | 59.69 | 59.94 | 17,152,076 | -3.43(-5.41%) |
Jul 25, 2011 | 63.21 | 63.67 | 62.58 | 63.36 | 5,159,107 | -0.21(-0.32%) |
Jul 22, 2011 | 64.04 | 64.24 | 63.39 | 63.57 | 4,270,371 | -0.31(-0.48%) |
Jul 21, 2011 | 63.32 | 64.04 | 62.98 | 63.88 | 5,313,101 | +1.06(+1.69%) |
Jul 20, 2011 | 63.20 | 63.26 | 62.75 | 62.82 | 4,212,887 | -0.01(-0.02%) |
Jul 19, 2011 | 63.28 | 63.28 | 62.24 | 62.83 | 7,137,004 | -0.22(-0.35%) |
Jul 18, 2011 | 63.38 | 63.40 | 62.46 | 63.05 | 4,428,158 | -0.58(-0.91%) |
Jul 15, 2011 | 63.45 | 63.74 | 63.13 | 63.63 | 5,887,472 | +0.33(+0.52%) |
Jul 14, 2011 | 63.20 | 63.84 | 63.02 | 63.30 | 8,097,522 | -0.81(-1.26%) |
Jul 13, 2011 | 64.04 | 64.85 | 64.00 | 64.11 | 4,225,115 | +0.21(+0.32%) |
Jul 12, 2011 | 64.72 | 64.80 | 63.85 | 63.90 | 6,868,702 | -0.45(-0.70%) |
Jul 11, 2011 | 64.28 | 64.65 | 64.02 | 64.36 | 6,766,937 | -0.71(-1.09%) |
Jul 08, 2011 | 64.73 | 65.10 | 64.64 | 65.06 | 4,523,370 | -0.23(-0.36%) |
Jul 07, 2011 | 65.14 | 65.44 | 64.76 | 65.30 | 4,969,324 | +0.49(+0.75%) |
Jul 06, 2011 | 64.06 | 64.98 | 64.05 | 64.81 | 5,526,228 | +0.73(+1.14%) |
Jul 05, 2011 | 64.25 | 64.56 | 64.02 | 64.08 | 4,596,930 | -0.35(-0.55%) |
Jul 01, 2011 | 63.20 | 64.62 | 63.20 | 64.43 | 6,991,206 | +1.21(+1.92%) |
Jun 30, 2011 | 62.24 | 63.36 | 62.22 | 63.22 | 6,304,185 | +1.16(+1.87%) |
Jun 29, 2011 | 62.26 | 62.41 | 61.77 | 62.06 | 4,608,666 | +0.06(+0.10%) |
Jun 28, 2011 | 61.74 | 62.00 | 61.60 | 62.00 | 4,095,869 | +0.51(+0.83%) |
Jun 27, 2011 | 60.71 | 61.75 | 60.55 | 61.48 | 4,176,712 | +0.91(+1.50%) |
Jun 24, 2011 | 61.55 | 61.67 | 60.44 | 60.58 | 6,271,261 | -0.97(-1.57%) |
Jun 23, 2011 | 61.34 | 61.60 | 60.47 | 61.55 | 5,707,594 | -0.31(-0.50%) |
Jun 22, 2011 | 62.20 | 62.60 | 61.80 | 61.85 | 4,016,146 | -0.42(-0.67%) |
Jun 21, 2011 | 61.86 | 62.51 | 61.54 | 62.27 | 3,654,640 | +0.58(+0.94%) |
Jun 20, 2011 | 61.64 | 61.84 | 61.55 | 61.69 | 3,040,739 | +0.52(+0.85%) |
Jun 17, 2011 | 61.52 | 61.74 | 61.01 | 61.17 | 5,647,700 | +0.13(+0.22%) |
Jun 16, 2011 | 60.70 | 61.24 | 60.43 | 61.04 | 4,494,781 | +0.37(+0.60%) |
Jun 15, 2011 | 61.12 | 61.37 | 60.37 | 60.67 | 5,112,748 | -1.04(-1.68%) |
Jun 14, 2011 | 61.51 | 61.98 | 61.34 | 61.71 | 4,259,609 | +0.86(+1.41%) |
Jun 13, 2011 | 60.75 | 61.23 | 60.59 | 60.85 | 3,815,776 | +0.38(+0.63%) |
Jun 10, 2011 | 60.95 | 61.25 | 60.41 | 60.47 | 4,148,721 | -0.82(-1.34%) |
Jun 09, 2011 | 60.89 | 61.60 | 60.65 | 61.29 | 3,740,830 | +0.70(+1.15%) |
Jun 08, 2011 | 60.61 | 60.88 | 60.23 | 60.59 | 5,206,079 | +0.04(+0.07%) |
Jun 07, 2011 | 60.56 | 61.31 | 60.48 | 60.55 | 4,577,989 | +0.15(+0.25%) |
Jun 06, 2011 | 60.24 | 60.61 | 60.15 | 60.40 | 4,447,747 | -0.05(-0.09%) |