Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 57.31 | 57.90 | 57.15 | 57.53 | 3,676,779 | +0.34(+0.60%) |
Aug 30, 2011 | 56.84 | 57.53 | 56.57 | 57.19 | 3,059,393 | +0.21(+0.36%) |
Aug 29, 2011 | 57.03 | 57.22 | 56.68 | 56.98 | 3,567,902 | +0.42(+0.75%) |
Aug 26, 2011 | 55.51 | 56.90 | 54.98 | 56.56 | 2,972,802 | +0.99(+1.78%) |
Aug 25, 2011 | 56.97 | 57.52 | 55.50 | 55.57 | 2,836,095 | -1.19(-2.10%) |
Aug 24, 2011 | 55.83 | 56.79 | 55.49 | 56.76 | 3,396,557 | +0.93(+1.67%) |
Aug 23, 2011 | 54.64 | 56.28 | 54.32 | 55.83 | 4,640,421 | +1.32(+2.42%) |
Aug 22, 2011 | 55.65 | 55.66 | 54.01 | 54.51 | 3,352,354 | +0.04(+0.08%) |
Aug 19, 2011 | 53.77 | 55.30 | 53.77 | 54.47 | 5,097,919 | +0.00(+0.00%) |
Aug 18, 2011 | 54.59 | 55.22 | 53.08 | 54.47 | 6,790,772 | -1.29(-2.31%) |
Aug 17, 2011 | 55.39 | 56.70 | 55.18 | 55.76 | 4,893,248 | +0.72(+1.31%) |
Aug 16, 2011 | 54.16 | 55.39 | 53.75 | 55.04 | 3,887,249 | +0.77(+1.42%) |
Aug 15, 2011 | 53.60 | 54.27 | 53.24 | 54.27 | 3,570,116 | +0.94(+1.77%) |
Aug 12, 2011 | 53.49 | 53.77 | 52.52 | 53.32 | 4,112,776 | +0.13(+0.25%) |
Aug 11, 2011 | 51.72 | 53.76 | 51.50 | 53.19 | 5,902,953 | +1.63(+3.15%) |
Aug 10, 2011 | 53.45 | 53.58 | 51.44 | 51.56 | 6,714,482 | -3.13(-5.72%) |
Aug 09, 2011 | 53.85 | 54.69 | 51.80 | 54.69 | 7,801,473 | +2.96(+5.72%) |
Aug 08, 2011 | 55.38 | 56.02 | 51.61 | 51.73 | 11,490,656 | -4.48(-7.97%) |
Aug 05, 2011 | 56.73 | 56.79 | 54.78 | 56.21 | 4,896,754 | +0.17(+0.30%) |
Aug 04, 2011 | 55.75 | 57.34 | 55.53 | 56.05 | 7,916,419 | -0.42(-0.74%) |
Aug 03, 2011 | 55.62 | 56.62 | 55.02 | 56.46 | 5,200,335 | +1.09(+1.97%) |
Aug 02, 2011 | 56.44 | 56.77 | 55.33 | 55.37 | 4,718,108 | -1.37(-2.41%) |
Aug 01, 2011 | 57.92 | 57.94 | 56.27 | 56.74 | 3,498,086 | -0.40(-0.70%) |
Jul 29, 2011 | 56.59 | 57.63 | 56.36 | 57.14 | 3,334,972 | -0.06(-0.10%) |
Jul 28, 2011 | 57.24 | 57.92 | 57.14 | 57.20 | 2,719,225 | -0.04(-0.08%) |
Jul 27, 2011 | 58.46 | 58.63 | 57.20 | 57.24 | 3,162,332 | -1.58(-2.68%) |
Jul 26, 2011 | 59.12 | 59.56 | 58.72 | 58.82 | 1,543,431 | -0.45(-0.75%) |
Jul 25, 2011 | 59.29 | 59.58 | 59.19 | 59.26 | 1,608,025 | -0.37(-0.62%) |
Jul 22, 2011 | 59.62 | 59.75 | 59.26 | 59.64 | 1,357,789 | +0.11(+0.18%) |
Jul 21, 2011 | 59.05 | 59.96 | 58.91 | 59.53 | 2,368,574 | +0.61(+1.03%) |
Jul 20, 2011 | 59.02 | 59.06 | 58.31 | 58.92 | 2,139,669 | -0.09(-0.15%) |
Jul 19, 2011 | 58.24 | 59.11 | 58.20 | 59.01 | 2,518,977 | +1.24(+2.15%) |
Jul 18, 2011 | 58.07 | 58.28 | 57.55 | 57.77 | 2,036,211 | -0.55(-0.95%) |
Jul 15, 2011 | 58.68 | 58.83 | 57.98 | 58.32 | 3,029,487 | -0.34(-0.58%) |
Jul 14, 2011 | 59.05 | 59.49 | 58.51 | 58.66 | 2,134,213 | -0.37(-0.63%) |
Jul 13, 2011 | 59.14 | 59.56 | 58.64 | 59.03 | 1,983,573 | +0.09(+0.16%) |
Jul 12, 2011 | 59.07 | 59.70 | 58.89 | 58.93 | 2,362,408 | +0.02(+0.04%) |
Jul 11, 2011 | 58.91 | 59.20 | 58.74 | 58.91 | 2,177,753 | -0.53(-0.90%) |
Jul 08, 2011 | 59.58 | 59.88 | 59.08 | 59.45 | 2,728,315 | -0.47(-0.79%) |
Jul 07, 2011 | 60.75 | 60.94 | 59.59 | 59.92 | 4,378,756 | -0.42(-0.70%) |
Jul 06, 2011 | 59.42 | 60.56 | 59.42 | 60.34 | 2,951,863 | +0.99(+1.66%) |
Jul 05, 2011 | 59.65 | 59.84 | 59.12 | 59.36 | 2,548,197 | -0.18(-0.31%) |
Jul 01, 2011 | 59.51 | 59.66 | 59.18 | 59.54 | 2,858,722 | +0.22(+0.37%) |
Jun 30, 2011 | 58.61 | 59.39 | 58.40 | 59.32 | 3,301,087 | +0.88(+1.51%) |
Jun 29, 2011 | 58.56 | 58.91 | 58.33 | 58.44 | 3,097,661 | +0.03(+0.05%) |
Jun 28, 2011 | 58.41 | 58.54 | 58.15 | 58.41 | 2,446,704 | +0.10(+0.18%) |
Jun 27, 2011 | 57.91 | 58.46 | 57.63 | 58.31 | 2,521,369 | +0.53(+0.91%) |
Jun 24, 2011 | 59.24 | 59.24 | 57.78 | 57.78 | 3,372,685 | -0.93(-1.58%) |
Jun 23, 2011 | 58.23 | 58.85 | 57.92 | 58.71 | 3,171,480 | -0.08(-0.14%) |
Jun 22, 2011 | 59.22 | 59.41 | 58.78 | 58.79 | 2,116,735 | -0.64(-1.08%) |
Jun 21, 2011 | 59.43 | 59.47 | 58.81 | 59.43 | 3,070,347 | +0.10(+0.17%) |
Jun 20, 2011 | 59.06 | 59.37 | 58.15 | 59.33 | 2,983,513 | +1.18(+2.03%) |
Jun 17, 2011 | 58.40 | 58.90 | 57.85 | 58.15 | 5,775,855 | +0.57(+0.99%) |
Jun 16, 2011 | 56.87 | 57.62 | 56.77 | 57.58 | 3,001,580 | +0.67(+1.18%) |
Jun 15, 2011 | 57.36 | 57.66 | 56.77 | 56.90 | 2,418,168 | -0.96(-1.65%) |
Jun 14, 2011 | 57.79 | 57.99 | 57.54 | 57.86 | 2,392,218 | +0.58(+1.01%) |
Jun 13, 2011 | 57.09 | 57.70 | 56.99 | 57.28 | 1,891,258 | +0.11(+0.19%) |
Jun 10, 2011 | 57.76 | 57.89 | 57.12 | 57.17 | 2,905,808 | -0.53(-0.92%) |
Jun 09, 2011 | 57.69 | 58.20 | 57.42 | 57.71 | 2,524,804 | +0.07(+0.13%) |
Jun 08, 2011 | 57.23 | 58.17 | 57.14 | 57.64 | 3,447,842 | +0.42(+0.73%) |
Jun 07, 2011 | 57.01 | 57.65 | 56.83 | 57.22 | 3,378,414 | +0.49(+0.86%) |
Jun 06, 2011 | 56.57 | 57.07 | 56.45 | 56.73 | 3,419,145 | -0.09(-0.15%) |