Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 65.00 | 65.04 | 64.78 | 64.78 | 1,119 | +1.11(+1.74%) |
Aug 30, 2011 | 63.88 | 64.00 | 63.67 | 63.67 | 1,116 | +1.79(+2.89%) |
Aug 29, 2011 | 62.05 | 62.15 | 61.70 | 61.88 | 6,203 | -0.13(-0.21%) |
Aug 26, 2011 | 61.66 | 62.01 | 61.61 | 62.01 | 4,041 | +1.94(+3.24%) |
Aug 25, 2011 | 60.19 | 60.44 | 59.67 | 60.07 | 23,217 | +1.47(+2.50%) |
Aug 24, 2011 | 58.73 | 59.14 | 58.36 | 58.60 | 16,169 | -0.33(-0.56%) |
Aug 23, 2011 | 58.02 | 59.11 | 57.68 | 58.93 | 65,034 | +2.15(+3.79%) |
Aug 22, 2011 | 57.63 | 57.63 | 56.78 | 56.78 | 54,062 | -0.97(-1.68%) |
Aug 19, 2011 | 57.85 | 58.32 | 57.53 | 57.75 | 71,597 | +0.23(+0.40%) |
Aug 18, 2011 | 58.37 | 58.46 | 57.18 | 57.52 | 292,845 | -2.48(-4.13%) |
Aug 17, 2011 | 60.15 | 60.15 | 59.66 | 60.00 | 1,946 | +0.44(+0.74%) |
Aug 16, 2011 | 59.88 | 60.09 | 59.36 | 59.56 | 3,267 | -1.09(-1.80%) |
Aug 15, 2011 | 59.78 | 60.68 | 59.55 | 60.65 | 14,973 | +1.00(+1.68%) |
Aug 12, 2011 | 60.64 | 60.64 | 59.48 | 59.65 | 16,927 | -0.85(-1.40%) |
Aug 11, 2011 | 58.50 | 60.50 | 58.50 | 60.50 | 10,196 | +3.43(+6.01%) |
Aug 10, 2011 | 58.40 | 58.40 | 56.80 | 57.07 | 21,380 | -0.39(-0.68%) |
Aug 09, 2011 | 60.37 | 57.59 | 56.17 | 57.46 | 44,663 | +2.26(+4.09%) |
Aug 08, 2011 | 58.68 | 59.00 | 55.20 | 55.20 | 165,501 | -4.35(-7.30%) |
Aug 05, 2011 | 61.05 | 61.05 | 58.50 | 59.55 | 85,209 | -1.55(-2.54%) |
Aug 04, 2011 | 62.76 | 62.76 | 60.27 | 61.10 | 163,743 | -2.22(-3.51%) |
Aug 03, 2011 | 63.88 | 64.11 | 63.17 | 63.33 | 87,291 | -1.37(-2.12%) |
Aug 02, 2011 | 64.85 | 64.85 | 64.02 | 64.70 | 9,410 | +0.13(+0.20%) |
Aug 01, 2011 | 65.80 | 65.80 | 64.37 | 64.57 | 5,211 | -1.55(-2.34%) |
Jul 29, 2011 | 66.13 | 66.44 | 65.75 | 66.12 | 5,536 | -1.04(-1.55%) |
Jul 28, 2011 | 67.63 | 67.96 | 66.98 | 67.16 | 18,662 | -0.57(-0.84%) |
Jul 27, 2011 | 68.60 | 68.60 | 67.44 | 67.73 | 6,958 | -0.56(-0.82%) |
Jul 26, 2011 | 69.03 | 69.03 | 68.29 | 68.29 | 12,654 | +0.63(+0.93%) |
Jul 25, 2011 | 67.60 | 67.67 | 67.24 | 67.66 | 18,240 | -0.26(-0.38%) |
Jul 22, 2011 | 67.86 | 68.20 | 67.86 | 67.92 | 55,734 | -0.21(-0.31%) |
Jul 21, 2011 | 68.78 | 69.18 | 67.88 | 68.13 | 97,691 | -0.13(-0.19%) |
Jul 20, 2011 | 69.00 | 69.06 | 68.01 | 68.26 | 39,600 | -1.60(-2.30%) |
Jul 19, 2011 | 69.64 | 70.01 | 69.49 | 69.86 | 5,298 | +0.55(+0.80%) |
Jul 18, 2011 | 68.67 | 69.31 | 68.67 | 69.31 | 23,394 | +0.55(+0.80%) |
Jul 15, 2011 | 67.92 | 68.76 | 67.72 | 68.76 | 35,355 | +1.35(+2.00%) |
Jul 14, 2011 | 68.09 | 68.09 | 67.18 | 67.41 | 19,663 | -1.07(-1.56%) |
Jul 13, 2011 | 69.52 | 70.05 | 68.00 | 68.48 | 12,050 | -0.86(-1.24%) |
Jul 12, 2011 | 68.01 | 69.34 | 68.01 | 69.34 | 10,265 | +1.85(+2.74%) |
Jul 11, 2011 | 67.43 | 68.00 | 67.11 | 67.49 | 13,334 | -1.05(-1.53%) |
Jul 08, 2011 | 68.07 | 68.73 | 67.72 | 68.54 | 132,712 | -0.25(-0.36%) |
Jul 07, 2011 | 68.72 | 68.93 | 68.60 | 68.79 | 51,109 | +0.64(+0.94%) |
Jul 06, 2011 | 67.77 | 68.24 | 67.60 | 68.15 | 77,712 | -0.26(-0.38%) |
Jul 05, 2011 | 67.73 | 68.48 | 67.53 | 68.41 | 176,064 | +0.52(+0.77%) |
Jul 01, 2011 | 67.12 | 67.91 | 67.00 | 67.89 | 131,080 | +0.14(+0.21%) |
Jun 30, 2011 | 67.80 | 68.99 | 66.73 | 67.75 | 373,939 | +1.28(+1.93%) |
Jun 29, 2011 | 65.89 | 66.56 | 65.88 | 66.47 | 1,943 | +1.58(+2.43%) |
Jun 28, 2011 | 65.52 | 65.52 | 64.89 | 64.89 | 600 | -0.01(-0.02%) |
Jun 27, 2011 | 65.00 | 65.00 | 64.31 | 64.90 | 945 | +0.39(+0.60%) |
Jun 24, 2011 | 64.66 | 64.66 | 64.38 | 64.51 | 5,941 | +1.33(+2.11%) |
Jun 22, 2011 | 63.62 | 63.18 | 63.18 | 63.18 | 700 | +1.81(+2.95%) |
Jun 21, 2011 | 61.37 | 61.37 | 61.37 | 61.37 | 500 | -0.38(-0.61%) |
Jun 20, 2011 | 61.79 | 61.79 | 61.75 | 61.75 | 2,084 | +0.63(+1.02%) |
Jun 17, 2011 | 62.09 | 62.09 | 61.03 | 61.12 | 559 | -1.63(-2.59%) |
Jun 15, 2011 | 64.57 | 62.75 | 62.75 | 62.75 | 1,800 | -2.18(-3.36%) |
Jun 14, 2011 | 64.93 | 65.07 | 64.93 | 64.93 | 22,968 | +1.28(+2.01%) |
Jun 13, 2011 | 63.21 | 63.65 | 63.21 | 63.65 | 1,543 | -0.23(-0.36%) |
Jun 10, 2011 | 63.88 | 63.88 | 63.88 | 63.88 | 100 | -1.17(-1.80%) |
Jun 09, 2011 | 65.19 | 65.22 | 64.97 | 65.05 | 28,745 | +0.74(+1.16%) |
Jun 08, 2011 | 64.75 | 65.09 | 64.31 | 64.31 | 2,740 | -0.04(-0.07%) |
Jun 07, 2011 | 63.99 | 64.35 | 63.99 | 64.35 | 1,107 | +3.27(+5.35%) |