Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 64.32 | 64.42 | 63.59 | 63.86 | 12,979,230 | -0.26(-0.41%) |
Aug 30, 2011 | 63.74 | 64.43 | 63.64 | 64.12 | 8,935,141 | +0.42(+0.67%) |
Aug 29, 2011 | 63.56 | 63.72 | 63.19 | 63.70 | 8,924,864 | +0.60(+0.96%) |
Aug 26, 2011 | 62.20 | 63.48 | 61.62 | 63.09 | 8,492,760 | +0.86(+1.38%) |
Aug 25, 2011 | 63.19 | 63.47 | 61.99 | 62.24 | 12,360,181 | -1.00(-1.58%) |
Aug 24, 2011 | 62.48 | 63.25 | 62.12 | 63.24 | 11,651,085 | +0.42(+0.67%) |
Aug 23, 2011 | 61.57 | 62.84 | 61.57 | 62.81 | 9,431,340 | +1.24(+2.02%) |
Aug 22, 2011 | 61.89 | 62.37 | 61.27 | 61.57 | 10,103,089 | +0.37(+0.61%) |
Aug 19, 2011 | 60.21 | 62.04 | 60.21 | 61.20 | 16,657,284 | +1.14(+1.89%) |
Aug 18, 2011 | 60.73 | 61.23 | 59.41 | 60.06 | 16,209,914 | -1.33(-2.16%) |
Aug 17, 2011 | 61.14 | 61.40 | 60.65 | 61.39 | 7,707,068 | +0.58(+0.96%) |
Aug 16, 2011 | 60.65 | 61.17 | 60.11 | 60.81 | 8,020,601 | -0.11(-0.17%) |
Aug 15, 2011 | 60.91 | 60.95 | 60.17 | 60.91 | 9,222,257 | +0.22(+0.37%) |
Aug 12, 2011 | 60.75 | 61.00 | 60.18 | 60.69 | 9,309,046 | +0.15(+0.26%) |
Aug 11, 2011 | 59.45 | 61.02 | 59.24 | 60.53 | 15,838,153 | +1.54(+2.62%) |
Aug 10, 2011 | 59.59 | 59.96 | 58.66 | 58.99 | 19,232,240 | -1.32(-2.19%) |
Aug 09, 2011 | 58.67 | 60.36 | 57.93 | 60.31 | 21,898,536 | +2.70(+4.69%) |
Aug 08, 2011 | 58.67 | 59.59 | 57.54 | 57.61 | 20,662,842 | -2.08(-3.49%) |
Aug 05, 2011 | 59.43 | 60.01 | 58.06 | 59.69 | 17,820,600 | +0.56(+0.95%) |
Aug 04, 2011 | 59.91 | 60.66 | 59.11 | 59.13 | 15,262,591 | -0.88(-1.47%) |
Aug 03, 2011 | 59.71 | 60.20 | 59.64 | 60.01 | 10,882,316 | +0.34(+0.56%) |
Aug 02, 2011 | 60.37 | 60.74 | 59.66 | 59.68 | 7,990,035 | -0.93(-1.54%) |
Aug 01, 2011 | 60.67 | 61.38 | 60.06 | 60.61 | 6,272,100 | -0.06(-0.10%) |
Jul 29, 2011 | 60.44 | 60.93 | 60.21 | 60.67 | 8,135,701 | -0.21(-0.35%) |
Jul 28, 2011 | 61.03 | 61.58 | 60.81 | 60.88 | 6,933,053 | -0.22(-0.36%) |
Jul 27, 2011 | 61.68 | 61.87 | 61.10 | 61.10 | 9,503,960 | -0.65(-1.06%) |
Jul 26, 2011 | 61.78 | 62.06 | 61.62 | 61.75 | 6,740,354 | -0.07(-0.11%) |
Jul 25, 2011 | 61.71 | 62.44 | 61.59 | 61.82 | 7,618,235 | -0.31(-0.50%) |
Jul 22, 2011 | 62.09 | 62.84 | 62.05 | 62.13 | 16,262,966 | +1.42(+2.33%) |
Jul 21, 2011 | 60.81 | 61.07 | 60.35 | 60.72 | 8,705,031 | +0.19(+0.31%) |
Jul 20, 2011 | 60.49 | 60.74 | 60.27 | 60.53 | 5,863,781 | +0.04(+0.07%) |
Jul 19, 2011 | 60.13 | 60.52 | 60.03 | 60.48 | 6,659,212 | +0.57(+0.95%) |
Jul 18, 2011 | 59.97 | 60.29 | 59.74 | 59.92 | 7,708,133 | -0.06(-0.09%) |
Jul 15, 2011 | 60.25 | 60.37 | 59.58 | 59.97 | 8,400,388 | -0.23(-0.38%) |
Jul 14, 2011 | 60.35 | 60.66 | 60.03 | 60.20 | 9,641,228 | +0.60(+1.00%) |
Jul 13, 2011 | 59.81 | 60.17 | 59.50 | 59.61 | 9,328,845 | -0.02(-0.04%) |
Jul 12, 2011 | 59.78 | 60.37 | 59.61 | 59.63 | 7,836,560 | -0.25(-0.42%) |
Jul 11, 2011 | 59.86 | 60.24 | 59.71 | 59.88 | 7,537,445 | -0.18(-0.29%) |
Jul 08, 2011 | 60.06 | 60.27 | 59.81 | 60.06 | 7,411,762 | -0.32(-0.53%) |
Jul 07, 2011 | 60.34 | 60.54 | 60.10 | 60.38 | 8,654,907 | +0.14(+0.23%) |
Jul 06, 2011 | 60.08 | 60.53 | 59.85 | 60.24 | 8,281,378 | +0.15(+0.26%) |
Jul 05, 2011 | 59.92 | 60.33 | 59.87 | 60.08 | 7,259,013 | -0.01(-0.01%) |
Jul 01, 2011 | 59.05 | 60.19 | 59.04 | 60.09 | 8,309,171 | +0.93(+1.58%) |
Jun 30, 2011 | 59.43 | 59.57 | 59.10 | 59.16 | 7,080,875 | -0.18(-0.30%) |
Jun 29, 2011 | 59.22 | 59.40 | 59.00 | 59.33 | 10,235,079 | +0.15(+0.26%) |
Jun 28, 2011 | 57.85 | 59.22 | 57.83 | 59.18 | 12,179,356 | +1.42(+2.47%) |
Jun 27, 2011 | 57.19 | 57.88 | 57.19 | 57.76 | 6,455,064 | +0.34(+0.59%) |
Jun 24, 2011 | 57.73 | 57.99 | 57.33 | 57.42 | 9,218,467 | -0.32(-0.55%) |
Jun 23, 2011 | 57.57 | 57.77 | 57.11 | 57.73 | 9,517,345 | -0.25(-0.44%) |
Jun 22, 2011 | 58.13 | 58.30 | 57.87 | 57.99 | 6,478,445 | -0.11(-0.18%) |
Jun 21, 2011 | 58.07 | 58.28 | 57.87 | 58.09 | 8,292,888 | +0.08(+0.13%) |
Jun 20, 2011 | 57.87 | 58.03 | 57.85 | 58.02 | 6,831,147 | +0.12(+0.21%) |
Jun 17, 2011 | 57.69 | 58.04 | 57.43 | 57.90 | 10,376,312 | +0.50(+0.87%) |
Jun 16, 2011 | 57.10 | 57.48 | 56.76 | 57.40 | 7,496,019 | +0.40(+0.70%) |
Jun 15, 2011 | 56.98 | 57.45 | 56.91 | 57.00 | 7,630,496 | -0.16(-0.28%) |
Jun 14, 2011 | 56.87 | 57.43 | 56.69 | 57.16 | 7,477,635 | +0.52(+0.92%) |
Jun 13, 2011 | 56.43 | 57.05 | 56.40 | 56.64 | 6,237,099 | +0.26(+0.46%) |
Jun 10, 2011 | 56.98 | 57.10 | 56.32 | 56.38 | 7,791,490 | -0.63(-1.11%) |
Jun 09, 2011 | 56.93 | 57.26 | 56.56 | 57.01 | 6,471,112 | +0.08(+0.14%) |
Jun 08, 2011 | 56.25 | 57.18 | 56.13 | 56.93 | 11,213,753 | +0.01(+0.01%) |
Jun 07, 2011 | 56.86 | 57.69 | 56.82 | 56.93 | 10,344,022 | +0.31(+0.55%) |
Jun 06, 2011 | 56.55 | 57.16 | 56.43 | 56.62 | 8,771,346 | +0.11(+0.20%) |