Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 56.37 | 57.43 | 55.58 | 56.22 | 9,221,042 | +0.41(+0.74%) |
Aug 30, 2011 | 54.75 | 56.09 | 54.36 | 55.80 | 9,053,017 | +0.67(+1.22%) |
Aug 29, 2011 | 54.11 | 55.19 | 53.38 | 55.13 | 7,351,529 | +1.92(+3.62%) |
Aug 26, 2011 | 52.22 | 53.52 | 51.27 | 53.20 | 7,484,548 | +0.52(+1.00%) |
Aug 25, 2011 | 54.11 | 54.53 | 52.34 | 52.68 | 6,742,994 | -1.17(-2.17%) |
Aug 24, 2011 | 53.34 | 53.99 | 52.80 | 53.85 | 7,889,816 | +0.25(+0.47%) |
Aug 23, 2011 | 52.22 | 53.61 | 51.71 | 53.59 | 10,417,991 | +1.45(+2.77%) |
Aug 22, 2011 | 54.00 | 54.26 | 51.58 | 52.15 | 8,187,586 | -0.29(-0.56%) |
Aug 19, 2011 | 52.90 | 54.26 | 52.27 | 52.44 | 11,162,451 | -1.19(-2.22%) |
Aug 18, 2011 | 55.31 | 55.31 | 52.84 | 53.63 | 14,365,626 | -3.15(-5.55%) |
Aug 17, 2011 | 58.03 | 58.65 | 56.58 | 56.78 | 8,429,532 | +0.16(+0.27%) |
Aug 16, 2011 | 56.91 | 57.39 | 55.52 | 56.63 | 10,005,187 | -1.26(-2.17%) |
Aug 15, 2011 | 55.52 | 57.92 | 55.50 | 57.88 | 9,206,570 | +2.72(+4.92%) |
Aug 12, 2011 | 55.60 | 56.18 | 54.44 | 55.17 | 7,078,258 | +0.21(+0.38%) |
Aug 11, 2011 | 52.98 | 55.72 | 52.91 | 54.96 | 15,860,789 | +2.30(+4.37%) |
Aug 10, 2011 | 53.72 | 54.79 | 52.37 | 52.66 | 13,438,759 | -2.05(-3.74%) |
Aug 09, 2011 | 54.88 | 54.84 | 51.05 | 54.71 | 21,771,018 | +3.10(+6.00%) |
Aug 08, 2011 | 54.88 | 55.58 | 51.32 | 51.61 | 19,112,382 | -5.00(-8.83%) |
Aug 05, 2011 | 58.12 | 58.47 | 54.99 | 56.61 | 13,344,574 | -0.27(-0.48%) |
Aug 04, 2011 | 59.80 | 59.98 | 56.81 | 56.88 | 14,368,823 | -4.19(-6.87%) |
Aug 03, 2011 | 61.44 | 61.64 | 59.63 | 61.07 | 10,912,558 | -0.24(-0.39%) |
Aug 02, 2011 | 62.82 | 63.24 | 61.24 | 61.31 | 10,595,050 | -2.06(-3.25%) |
Aug 01, 2011 | 64.64 | 64.77 | 62.83 | 63.37 | 9,282,935 | -0.26(-0.41%) |
Jul 29, 2011 | 63.96 | 64.51 | 63.54 | 63.63 | 10,803,093 | -1.02(-1.57%) |
Jul 28, 2011 | 65.72 | 65.97 | 64.57 | 64.65 | 8,639,580 | -1.07(-1.63%) |
Jul 27, 2011 | 66.45 | 66.45 | 65.23 | 65.72 | 11,769,441 | -2.22(-3.27%) |
Jul 26, 2011 | 68.55 | 69.39 | 67.75 | 67.94 | 8,474,363 | -1.65(-2.37%) |
Jul 25, 2011 | 68.73 | 70.06 | 68.61 | 69.59 | 4,605,239 | -0.33(-0.47%) |
Jul 22, 2011 | 69.75 | 69.97 | 69.64 | 69.92 | 2,981,885 | -0.13(-0.19%) |
Jul 21, 2011 | 69.47 | 70.70 | 69.30 | 70.05 | 7,263,135 | +1.22(+1.78%) |
Jul 20, 2011 | 69.38 | 69.54 | 68.60 | 68.82 | 4,288,225 | -0.51(-0.73%) |
Jul 19, 2011 | 68.86 | 69.74 | 68.61 | 69.33 | 4,817,921 | +1.11(+1.62%) |
Jul 18, 2011 | 67.81 | 68.42 | 67.73 | 68.22 | 4,831,437 | -0.05(-0.08%) |
Jul 15, 2011 | 67.29 | 68.41 | 67.07 | 68.27 | 7,336,150 | +1.28(+1.92%) |
Jul 14, 2011 | 67.13 | 68.03 | 66.89 | 66.99 | 6,547,366 | +0.25(+0.38%) |
Jul 13, 2011 | 66.56 | 67.85 | 66.48 | 66.74 | 3,931,110 | +0.61(+0.92%) |
Jul 12, 2011 | 65.62 | 67.37 | 65.43 | 66.13 | 5,384,340 | +0.17(+0.27%) |
Jul 11, 2011 | 67.74 | 68.65 | 65.70 | 65.95 | 7,612,348 | -2.92(-4.24%) |
Jul 08, 2011 | 68.73 | 69.43 | 68.38 | 68.88 | 3,849,556 | -0.86(-1.24%) |
Jul 07, 2011 | 69.41 | 69.93 | 69.08 | 69.74 | 4,119,602 | +1.17(+1.71%) |
Jul 06, 2011 | 69.29 | 69.34 | 68.27 | 68.56 | 3,881,703 | -0.62(-0.90%) |
Jul 05, 2011 | 68.44 | 69.67 | 68.37 | 69.19 | 5,084,980 | +0.80(+1.17%) |
Jul 01, 2011 | 67.43 | 68.55 | 66.24 | 68.39 | 4,960,699 | +0.96(+1.42%) |
Jun 30, 2011 | 67.02 | 67.82 | 66.91 | 67.43 | 6,897,871 | +0.75(+1.13%) |
Jun 29, 2011 | 65.73 | 67.04 | 65.54 | 66.68 | 8,341,553 | +1.26(+1.93%) |
Jun 28, 2011 | 64.48 | 65.46 | 64.27 | 65.42 | 7,460,798 | +1.30(+2.02%) |
Jun 27, 2011 | 63.50 | 64.52 | 63.37 | 64.12 | 5,416,799 | +0.30(+0.48%) |
Jun 24, 2011 | 64.55 | 64.75 | 63.62 | 63.81 | 7,806,547 | -0.60(-0.94%) |
Jun 23, 2011 | 63.89 | 64.44 | 62.71 | 64.42 | 10,774,533 | -1.00(-1.53%) |
Jun 22, 2011 | 66.00 | 66.80 | 65.25 | 65.42 | 7,929,035 | -0.95(-1.44%) |
Jun 21, 2011 | 66.21 | 67.07 | 65.84 | 66.37 | 6,429,933 | +0.58(+0.89%) |
Jun 20, 2011 | 65.77 | 66.00 | 65.44 | 65.78 | 5,493,427 | -0.45(-0.68%) |
Jun 17, 2011 | 67.33 | 67.43 | 65.64 | 66.23 | 7,306,074 | -0.41(-0.61%) |
Jun 16, 2011 | 65.81 | 67.39 | 65.58 | 66.64 | 6,128,532 | +0.43(+0.66%) |
Jun 15, 2011 | 67.13 | 67.50 | 65.85 | 66.21 | 7,900,385 | -1.70(-2.51%) |
Jun 14, 2011 | 67.53 | 68.32 | 67.26 | 67.91 | 6,078,956 | +1.71(+2.58%) |
Jun 13, 2011 | 67.00 | 67.84 | 65.84 | 66.20 | 7,229,274 | -0.81(-1.21%) |
Jun 10, 2011 | 66.98 | 67.73 | 66.45 | 67.01 | 7,680,820 | -0.37(-0.55%) |
Jun 09, 2011 | 66.84 | 68.00 | 66.61 | 67.38 | 5,717,016 | +0.95(+1.43%) |
Jun 08, 2011 | 65.68 | 67.39 | 65.68 | 66.43 | 6,243,222 | +0.97(+1.48%) |
Jun 07, 2011 | 66.42 | 66.62 | 65.19 | 65.46 | 5,554,972 | -0.31(-0.47%) |
Jun 06, 2011 | 67.25 | 67.44 | 65.49 | 65.77 | 5,265,114 | -1.46(-2.17%) |