Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 62.69 | 63.06 | 62.62 | 62.64 | 841,253 | +0.17(+0.27%) |
Aug 30, 2011 | 62.22 | 62.51 | 62.22 | 62.48 | 569,578 | +0.01(+0.02%) |
Aug 29, 2011 | 62.13 | 62.55 | 62.12 | 62.46 | 321,762 | +0.09(+0.14%) |
Aug 26, 2011 | 62.09 | 62.51 | 61.91 | 62.37 | 1,311,114 | +0.42(+0.67%) |
Aug 25, 2011 | 61.84 | 62.18 | 61.76 | 61.96 | 345,342 | +0.12(+0.19%) |
Aug 24, 2011 | 62.31 | 62.31 | 61.71 | 61.84 | 485,890 | -0.40(-0.64%) |
Aug 23, 2011 | 61.97 | 62.26 | 61.97 | 62.24 | 334,248 | -0.13(-0.21%) |
Aug 22, 2011 | 62.53 | 62.53 | 62.36 | 62.37 | 213,861 | -0.04(-0.06%) |
Aug 19, 2011 | 62.12 | 62.44 | 62.12 | 62.41 | 686,728 | +0.17(+0.27%) |
Aug 18, 2011 | 62.44 | 62.57 | 62.02 | 62.24 | 512,405 | -0.29(-0.46%) |
Aug 17, 2011 | 62.28 | 62.54 | 62.21 | 62.53 | 603,207 | +0.35(+0.56%) |
Aug 16, 2011 | 61.79 | 62.19 | 61.68 | 62.18 | 1,617,176 | +0.43(+0.70%) |
Aug 15, 2011 | 61.15 | 61.88 | 61.13 | 61.74 | 649,370 | +0.64(+1.04%) |
Aug 12, 2011 | 60.97 | 61.31 | 60.91 | 61.11 | 840,579 | +0.30(+0.50%) |
Aug 11, 2011 | 60.64 | 61.25 | 60.36 | 60.80 | 1,257,816 | -0.69(-1.13%) |
Aug 10, 2011 | 60.95 | 61.56 | 60.95 | 61.49 | 498,469 | +0.71(+1.17%) |
Aug 09, 2011 | 62.30 | 61.38 | 60.30 | 60.78 | 1,847,970 | -0.11(-0.18%) |
Aug 08, 2011 | 61.02 | 61.57 | 59.70 | 60.89 | 1,527,529 | -1.03(-1.67%) |
Aug 05, 2011 | 62.36 | 62.59 | 61.83 | 61.92 | 1,559,909 | -0.84(-1.34%) |
Aug 04, 2011 | 63.13 | 63.15 | 62.72 | 62.76 | 658,004 | -0.30(-0.48%) |
Aug 03, 2011 | 63.09 | 63.16 | 62.97 | 63.07 | 1,197,268 | -0.02(-0.04%) |
Aug 02, 2011 | 62.84 | 63.09 | 62.77 | 63.09 | 968,868 | +0.21(+0.33%) |
Aug 01, 2011 | 62.62 | 62.91 | 62.41 | 62.88 | 2,461,218 | +0.56(+0.90%) |
Jul 29, 2011 | 61.98 | 62.35 | 61.98 | 62.32 | 642,670 | +0.33(+0.53%) |
Jul 28, 2011 | 61.87 | 61.99 | 61.84 | 61.99 | 469,123 | +0.26(+0.43%) |
Jul 27, 2011 | 61.76 | 61.85 | 61.72 | 61.73 | 765,236 | -0.03(-0.05%) |
Jul 26, 2011 | 61.57 | 61.76 | 61.54 | 61.76 | 632,466 | +0.14(+0.23%) |
Jul 25, 2011 | 61.59 | 61.63 | 61.50 | 61.62 | 613,064 | -0.07(-0.11%) |
Jul 22, 2011 | 61.63 | 61.68 | 61.61 | 61.68 | 305,638 | +0.31(+0.51%) |
Jul 21, 2011 | 61.35 | 61.51 | 61.35 | 61.37 | 539,825 | +0.02(+0.03%) |
Jul 20, 2011 | 61.22 | 61.39 | 61.22 | 61.35 | 571,089 | +0.25(+0.41%) |
Jul 19, 2011 | 61.13 | 61.21 | 61.02 | 61.10 | 660,957 | -0.10(-0.17%) |
Jul 18, 2011 | 61.19 | 61.20 | 61.12 | 61.20 | 477,349 | -0.02(-0.04%) |
Jul 15, 2011 | 61.26 | 61.26 | 61.17 | 61.22 | 257,821 | -0.09(-0.15%) |
Jul 14, 2011 | 61.25 | 61.35 | 61.18 | 61.31 | 496,502 | +0.19(+0.30%) |
Jul 13, 2011 | 61.05 | 61.20 | 61.05 | 61.13 | 469,926 | +0.18(+0.29%) |
Jul 12, 2011 | 61.15 | 61.15 | 60.95 | 60.95 | 684,819 | -0.33(-0.54%) |
Jul 11, 2011 | 61.34 | 61.35 | 61.24 | 61.28 | 534,255 | -0.13(-0.22%) |
Jul 08, 2011 | 61.32 | 61.42 | 61.23 | 61.41 | 664,789 | +0.11(+0.17%) |
Jul 07, 2011 | 61.17 | 61.31 | 61.17 | 61.31 | 283,197 | +0.17(+0.28%) |
Jul 06, 2011 | 61.30 | 61.30 | 61.14 | 61.14 | 472,919 | -0.14(-0.23%) |
Jul 05, 2011 | 61.31 | 61.36 | 61.04 | 61.28 | 875,430 | -0.02(-0.03%) |
Jul 01, 2011 | 61.00 | 61.31 | 61.00 | 61.30 | 916,419 | +0.18(+0.29%) |
Jun 30, 2011 | 61.20 | 61.23 | 61.07 | 61.12 | 951,263 | +0.10(+0.16%) |
Jun 29, 2011 | 61.04 | 61.11 | 60.98 | 61.02 | 426,937 | -0.04(-0.06%) |
Jun 28, 2011 | 60.83 | 61.07 | 60.80 | 61.06 | 541,208 | +0.20(+0.32%) |
Jun 27, 2011 | 60.70 | 60.87 | 60.68 | 60.87 | 273,511 | +0.15(+0.24%) |
Jun 24, 2011 | 60.89 | 60.89 | 60.70 | 60.72 | 240,866 | -0.11(-0.17%) |
Jun 23, 2011 | 60.72 | 60.88 | 60.70 | 60.83 | 639,484 | -0.05(-0.08%) |
Jun 22, 2011 | 60.79 | 60.95 | 60.75 | 60.88 | 326,800 | +0.04(+0.06%) |
Jun 21, 2011 | 60.62 | 60.84 | 60.53 | 60.84 | 460,718 | +0.41(+0.68%) |
Jun 20, 2011 | 60.45 | 60.48 | 60.43 | 60.43 | 235,006 | -0.02(-0.04%) |
Jun 17, 2011 | 60.55 | 60.69 | 60.40 | 60.45 | 637,917 | -0.03(-0.05%) |
Jun 16, 2011 | 60.76 | 60.78 | 60.48 | 60.48 | 705,340 | -0.36(-0.60%) |
Jun 15, 2011 | 60.92 | 60.92 | 60.83 | 60.84 | 408,318 | -0.06(-0.09%) |
Jun 14, 2011 | 60.94 | 60.94 | 60.83 | 60.90 | 604,420 | -0.03(-0.05%) |
Jun 13, 2011 | 60.97 | 61.01 | 60.88 | 60.93 | 388,006 | -0.01(-0.02%) |
Jun 10, 2011 | 60.87 | 61.03 | 60.87 | 60.94 | 756,855 | -0.05(-0.08%) |
Jun 09, 2011 | 60.84 | 60.99 | 60.84 | 60.99 | 328,349 | +0.07(+0.11%) |
Jun 08, 2011 | 60.84 | 60.93 | 60.80 | 60.92 | 372,374 | +0.09(+0.16%) |
Jun 07, 2011 | 60.85 | 60.87 | 60.76 | 60.83 | 311,203 | +0.03(+0.05%) |
Jun 06, 2011 | 60.78 | 60.80 | 60.71 | 60.80 | 287,112 | +0.06(+0.10%) |