Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 65.14 | 65.14 | 65.00 | 65.06 | 609,792 | +0.00(+0.00%) |
Aug 30, 2011 | 64.99 | 65.14 | 64.97 | 65.06 | 501,796 | +0.09(+0.13%) |
Aug 29, 2011 | 64.90 | 65.01 | 64.88 | 64.97 | 695,513 | -0.01(-0.01%) |
Aug 26, 2011 | 65.07 | 65.07 | 64.98 | 64.98 | 406,609 | -0.02(-0.02%) |
Aug 25, 2011 | 64.87 | 65.03 | 64.86 | 65.00 | 927,224 | +0.11(+0.17%) |
Aug 24, 2011 | 64.93 | 64.94 | 64.84 | 64.89 | 754,338 | -0.04(-0.06%) |
Aug 23, 2011 | 64.92 | 64.97 | 64.86 | 64.93 | 226,370 | -0.06(-0.10%) |
Aug 22, 2011 | 64.98 | 65.02 | 64.93 | 64.99 | 637,033 | -0.06(-0.09%) |
Aug 19, 2011 | 64.93 | 65.05 | 64.92 | 65.05 | 681,372 | +0.02(+0.04%) |
Aug 18, 2011 | 65.09 | 65.11 | 64.96 | 65.02 | 623,003 | -0.06(-0.09%) |
Aug 17, 2011 | 65.03 | 65.09 | 64.97 | 65.08 | 600,504 | +0.10(+0.16%) |
Aug 16, 2011 | 64.89 | 65.02 | 64.89 | 64.97 | 689,160 | +0.08(+0.12%) |
Aug 15, 2011 | 64.93 | 65.01 | 64.87 | 64.90 | 864,849 | -0.02(-0.04%) |
Aug 12, 2011 | 65.02 | 65.06 | 64.90 | 64.92 | 775,290 | -0.04(-0.06%) |
Aug 11, 2011 | 64.97 | 65.00 | 64.78 | 64.96 | 1,219,807 | -0.17(-0.27%) |
Aug 10, 2011 | 65.13 | 65.18 | 65.07 | 65.13 | 1,054,006 | +0.08(+0.12%) |
Aug 09, 2011 | 64.82 | 65.19 | 64.76 | 65.05 | 1,283,200 | +0.18(+0.28%) |
Aug 08, 2011 | 64.82 | 64.90 | 64.70 | 64.87 | 1,113,841 | +0.10(+0.15%) |
Aug 05, 2011 | 64.86 | 64.93 | 64.77 | 64.78 | 992,221 | -0.18(-0.28%) |
Aug 04, 2011 | 64.82 | 64.97 | 64.82 | 64.96 | 1,309,921 | +0.12(+0.18%) |
Aug 03, 2011 | 64.78 | 64.86 | 64.78 | 64.84 | 1,167,736 | -0.02(-0.04%) |
Aug 02, 2011 | 64.76 | 64.86 | 64.74 | 64.86 | 441,426 | +0.14(+0.22%) |
Aug 01, 2011 | 64.64 | 64.78 | 64.62 | 64.72 | 625,118 | +0.07(+0.10%) |
Jul 29, 2011 | 64.59 | 64.66 | 64.55 | 64.65 | 678,605 | +0.15(+0.24%) |
Jul 28, 2011 | 64.48 | 64.54 | 64.48 | 64.50 | 471,354 | +0.06(+0.09%) |
Jul 27, 2011 | 64.48 | 64.52 | 64.40 | 64.44 | 697,591 | -0.06(-0.09%) |
Jul 26, 2011 | 64.46 | 64.52 | 64.44 | 64.50 | 518,115 | +0.05(+0.08%) |
Jul 25, 2011 | 64.46 | 64.55 | 64.44 | 64.45 | 894,164 | -0.03(-0.05%) |
Jul 22, 2011 | 64.49 | 64.50 | 64.47 | 64.48 | 583,361 | +0.02(+0.04%) |
Jul 21, 2011 | 64.53 | 64.54 | 64.43 | 64.46 | 678,134 | -0.10(-0.16%) |
Jul 20, 2011 | 64.54 | 64.58 | 64.50 | 64.56 | 612,797 | -0.02(-0.04%) |
Jul 19, 2011 | 64.56 | 64.60 | 64.50 | 64.58 | 704,841 | +0.03(+0.05%) |
Jul 18, 2011 | 64.54 | 64.59 | 64.53 | 64.55 | 547,316 | +0.01(+0.01%) |
Jul 15, 2011 | 64.50 | 64.58 | 64.50 | 64.54 | 673,142 | +0.00(+0.00%) |
Jul 14, 2011 | 64.51 | 64.58 | 64.51 | 64.54 | 538,471 | -0.05(-0.07%) |
Jul 13, 2011 | 64.54 | 64.61 | 64.52 | 64.59 | 379,824 | +0.07(+0.11%) |
Jul 12, 2011 | 64.58 | 64.59 | 64.52 | 64.52 | 950,556 | -0.03(-0.05%) |
Jul 11, 2011 | 64.46 | 64.59 | 64.46 | 64.55 | 367,902 | +0.12(+0.18%) |
Jul 08, 2011 | 64.45 | 64.49 | 64.40 | 64.44 | 512,871 | +0.14(+0.21%) |
Jul 07, 2011 | 64.28 | 64.31 | 64.25 | 64.30 | 977,886 | -0.10(-0.15%) |
Jul 06, 2011 | 64.35 | 64.40 | 64.34 | 64.39 | 557,984 | +0.08(+0.12%) |
Jul 05, 2011 | 64.28 | 64.34 | 64.26 | 64.31 | 673,057 | +0.12(+0.19%) |
Jul 01, 2011 | 64.29 | 64.29 | 64.14 | 64.19 | 537,462 | -0.06(-0.10%) |
Jun 30, 2011 | 64.34 | 64.35 | 64.17 | 64.26 | 523,763 | -0.04(-0.06%) |
Jun 29, 2011 | 64.31 | 64.34 | 64.23 | 64.30 | 645,536 | -0.04(-0.06%) |
Jun 28, 2011 | 64.43 | 64.45 | 64.30 | 64.34 | 379,640 | -0.14(-0.22%) |
Jun 27, 2011 | 64.56 | 64.58 | 64.47 | 64.48 | 564,479 | -0.07(-0.11%) |
Jun 24, 2011 | 64.50 | 64.58 | 64.47 | 64.55 | 389,656 | +0.06(+0.10%) |
Jun 23, 2011 | 64.47 | 64.53 | 64.45 | 64.49 | 473,042 | +0.06(+0.09%) |
Jun 22, 2011 | 64.43 | 64.48 | 64.41 | 64.43 | 409,825 | +0.02(+0.02%) |
Jun 21, 2011 | 64.47 | 64.47 | 64.37 | 64.42 | 467,131 | -0.02(-0.04%) |
Jun 20, 2011 | 64.42 | 64.45 | 64.40 | 64.44 | 420,843 | +0.00(+0.00%) |
Jun 17, 2011 | 64.43 | 64.47 | 64.39 | 64.44 | 628,186 | +0.02(+0.04%) |
Jun 16, 2011 | 64.43 | 64.46 | 64.38 | 64.42 | 412,013 | +0.00(+0.00%) |
Jun 15, 2011 | 64.31 | 64.42 | 64.31 | 64.42 | 495,516 | +0.17(+0.26%) |
Jun 14, 2011 | 64.30 | 64.31 | 64.23 | 64.25 | 585,162 | -0.13(-0.21%) |
Jun 13, 2011 | 64.35 | 64.40 | 64.33 | 64.39 | 408,836 | -0.02(-0.02%) |
Jun 10, 2011 | 64.35 | 64.43 | 64.35 | 64.40 | 553,880 | +0.04(+0.06%) |
Jun 09, 2011 | 64.39 | 64.43 | 64.31 | 64.36 | 316,057 | -0.09(-0.14%) |
Jun 08, 2011 | 64.43 | 64.45 | 64.38 | 64.45 | 596,653 | +0.07(+0.11%) |
Jun 07, 2011 | 64.34 | 64.38 | 64.31 | 64.38 | 445,977 | +0.04(+0.06%) |
Jun 06, 2011 | 64.31 | 64.34 | 64.30 | 64.34 | 251,076 | +0.00(+0.00%) |