Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 61.80 | 62.07 | 60.31 | 61.03 | 8,307,589 | -0.48(-0.78%) |
Aug 30, 2011 | 61.21 | 62.91 | 61.21 | 61.51 | 7,163,933 | -0.27(-0.44%) |
Aug 29, 2011 | 61.31 | 62.99 | 59.64 | 61.78 | 12,295,006 | -0.80(-1.27%) |
Aug 26, 2011 | 61.18 | 62.68 | 59.32 | 62.58 | 5,829,126 | +0.90(+1.46%) |
Aug 25, 2011 | 62.81 | 63.01 | 61.36 | 61.68 | 4,933,586 | -0.98(-1.57%) |
Aug 24, 2011 | 60.86 | 62.74 | 60.53 | 62.66 | 5,328,560 | +1.46(+2.39%) |
Aug 23, 2011 | 58.04 | 61.20 | 58.00 | 61.20 | 5,118,532 | +3.40(+5.88%) |
Aug 22, 2011 | 59.63 | 59.83 | 57.66 | 57.80 | 4,318,726 | -0.64(-1.09%) |
Aug 19, 2011 | 58.14 | 60.29 | 57.80 | 58.44 | 5,778,159 | -0.43(-0.74%) |
Aug 18, 2011 | 60.06 | 60.60 | 58.24 | 58.87 | 5,590,184 | -3.28(-5.28%) |
Aug 17, 2011 | 61.67 | 62.41 | 61.57 | 62.15 | 4,392,529 | +1.06(+1.74%) |
Aug 16, 2011 | 61.02 | 61.52 | 60.36 | 61.09 | 5,079,011 | -0.76(-1.23%) |
Aug 15, 2011 | 62.35 | 62.53 | 60.80 | 61.85 | 4,037,799 | +0.01(+0.01%) |
Aug 12, 2011 | 62.12 | 62.32 | 60.98 | 61.84 | 5,071,192 | +0.57(+0.92%) |
Aug 11, 2011 | 58.95 | 62.05 | 58.86 | 61.28 | 7,550,025 | +3.01(+5.17%) |
Aug 10, 2011 | 59.14 | 60.61 | 57.76 | 58.27 | 8,636,878 | -1.31(-2.20%) |
Aug 09, 2011 | 57.81 | 59.72 | 55.81 | 59.58 | 8,234,844 | +3.41(+6.07%) |
Aug 08, 2011 | 57.81 | 59.37 | 55.97 | 56.17 | 7,080,942 | -3.28(-5.52%) |
Aug 05, 2011 | 59.33 | 60.84 | 58.28 | 59.45 | 7,424,484 | +1.02(+1.74%) |
Aug 04, 2011 | 62.07 | 62.07 | 58.30 | 58.44 | 7,503,557 | -4.35(-6.92%) |
Aug 03, 2011 | 62.98 | 63.70 | 61.64 | 62.78 | 5,042,237 | -0.12(-0.18%) |
Aug 02, 2011 | 63.84 | 64.96 | 62.87 | 62.90 | 4,970,324 | -1.16(-1.81%) |
Aug 01, 2011 | 65.85 | 65.96 | 63.53 | 64.06 | 4,637,508 | -1.00(-1.54%) |
Jul 29, 2011 | 65.06 | 66.01 | 64.29 | 65.06 | 4,435,015 | -0.92(-1.40%) |
Jul 28, 2011 | 65.57 | 66.64 | 65.48 | 65.98 | 3,766,530 | +0.55(+0.84%) |
Jul 27, 2011 | 65.78 | 66.32 | 65.31 | 65.43 | 4,060,232 | -0.89(-1.35%) |
Jul 26, 2011 | 67.64 | 67.65 | 66.20 | 66.32 | 3,907,627 | -1.34(-1.98%) |
Jul 25, 2011 | 65.70 | 68.25 | 65.21 | 67.66 | 4,715,414 | +0.89(+1.34%) |
Jul 22, 2011 | 66.35 | 67.10 | 66.35 | 66.77 | 2,961,349 | -0.29(-0.44%) |
Jul 21, 2011 | 66.78 | 67.09 | 66.09 | 67.06 | 3,481,930 | +0.47(+0.70%) |
Jul 20, 2011 | 66.55 | 67.06 | 66.08 | 66.59 | 6,111,860 | +1.20(+1.84%) |
Jul 19, 2011 | 65.00 | 65.66 | 64.79 | 65.39 | 3,804,789 | +0.57(+0.87%) |
Jul 18, 2011 | 65.40 | 65.41 | 64.32 | 64.82 | 3,949,990 | -0.75(-1.15%) |
Jul 15, 2011 | 66.00 | 66.00 | 65.26 | 65.57 | 5,284,679 | -0.35(-0.52%) |
Jul 14, 2011 | 65.95 | 66.54 | 65.72 | 65.92 | 6,361,237 | +0.05(+0.08%) |
Jul 13, 2011 | 65.59 | 66.65 | 65.59 | 65.86 | 4,456,404 | +0.22(+0.34%) |
Jul 12, 2011 | 65.69 | 66.40 | 65.25 | 65.64 | 5,790,764 | -0.15(-0.23%) |
Jul 11, 2011 | 66.25 | 66.85 | 65.30 | 65.79 | 5,992,707 | -0.76(-1.14%) |
Jul 08, 2011 | 65.24 | 66.73 | 65.22 | 66.55 | 6,243,983 | +0.37(+0.56%) |
Jul 07, 2011 | 66.39 | 66.54 | 65.72 | 66.18 | 4,651,571 | -0.04(-0.05%) |
Jul 06, 2011 | 65.21 | 66.76 | 64.77 | 66.22 | 8,846,706 | +1.15(+1.77%) |
Jul 05, 2011 | 63.81 | 65.40 | 63.81 | 65.07 | 6,941,643 | +0.99(+1.54%) |
Jul 01, 2011 | 63.92 | 64.61 | 63.51 | 64.08 | 6,240,655 | +0.10(+0.15%) |
Jun 30, 2011 | 62.10 | 64.26 | 61.40 | 63.98 | 11,415,392 | +2.01(+3.25%) |
Jun 29, 2011 | 61.44 | 62.19 | 60.86 | 61.97 | 11,523,062 | +2.96(+5.02%) |
Jun 28, 2011 | 58.29 | 59.32 | 58.24 | 59.01 | 5,224,778 | +1.04(+1.80%) |
Jun 27, 2011 | 57.88 | 58.33 | 57.27 | 57.97 | 4,062,053 | -0.21(-0.36%) |
Jun 24, 2011 | 58.85 | 59.18 | 58.06 | 58.18 | 3,424,703 | -0.54(-0.92%) |
Jun 23, 2011 | 57.99 | 58.73 | 57.02 | 58.72 | 4,700,312 | -0.17(-0.28%) |
Jun 22, 2011 | 59.30 | 59.55 | 58.82 | 58.88 | 3,557,832 | -0.56(-0.95%) |
Jun 21, 2011 | 59.05 | 59.61 | 58.70 | 59.45 | 3,822,464 | +0.83(+1.41%) |
Jun 20, 2011 | 58.33 | 58.89 | 58.30 | 58.62 | 4,274,021 | +0.54(+0.93%) |
Jun 17, 2011 | 58.95 | 59.15 | 57.87 | 58.08 | 5,804,009 | -0.37(-0.63%) |
Jun 16, 2011 | 59.59 | 60.18 | 57.71 | 58.45 | 6,153,989 | -1.15(-1.92%) |
Jun 15, 2011 | 60.66 | 60.87 | 59.12 | 59.60 | 4,069,665 | -1.68(-2.75%) |
Jun 14, 2011 | 61.21 | 61.66 | 60.33 | 61.28 | 4,044,007 | +0.69(+1.14%) |
Jun 13, 2011 | 60.68 | 61.52 | 60.17 | 60.59 | 3,444,936 | -0.06(-0.10%) |
Jun 10, 2011 | 61.01 | 61.65 | 60.37 | 60.66 | 4,076,991 | -0.65(-1.06%) |
Jun 09, 2011 | 60.09 | 61.72 | 59.99 | 61.31 | 5,466,943 | +1.67(+2.79%) |
Jun 08, 2011 | 59.40 | 60.20 | 59.17 | 59.64 | 3,714,149 | +0.11(+0.19%) |
Jun 07, 2011 | 59.92 | 60.08 | 59.01 | 59.53 | 4,504,210 | -0.06(-0.10%) |
Jun 06, 2011 | 60.55 | 60.99 | 59.55 | 59.59 | 3,940,264 | -1.08(-1.79%) |