Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 62.49 | 62.86 | 62.42 | 62.45 | 843,901 | +0.17(+0.27%) |
Aug 30, 2011 | 62.03 | 62.32 | 62.03 | 62.28 | 571,370 | +0.01(+0.02%) |
Aug 29, 2011 | 61.94 | 62.36 | 61.93 | 62.27 | 322,775 | +0.09(+0.14%) |
Aug 26, 2011 | 61.90 | 62.31 | 61.71 | 62.18 | 1,315,240 | +0.42(+0.67%) |
Aug 25, 2011 | 61.64 | 61.99 | 61.57 | 61.76 | 346,428 | +0.12(+0.19%) |
Aug 24, 2011 | 62.11 | 62.11 | 61.52 | 61.64 | 487,419 | -0.40(-0.64%) |
Aug 23, 2011 | 61.78 | 62.06 | 61.78 | 62.04 | 335,300 | -0.13(-0.21%) |
Aug 22, 2011 | 62.33 | 62.33 | 62.17 | 62.17 | 214,534 | -0.04(-0.06%) |
Aug 19, 2011 | 61.93 | 62.24 | 61.93 | 62.21 | 688,889 | +0.17(+0.27%) |
Aug 18, 2011 | 62.25 | 62.37 | 61.82 | 62.04 | 514,017 | -0.29(-0.46%) |
Aug 17, 2011 | 62.08 | 62.35 | 62.02 | 62.33 | 605,105 | +0.35(+0.56%) |
Aug 16, 2011 | 61.60 | 61.99 | 61.49 | 61.98 | 1,622,265 | +0.43(+0.70%) |
Aug 15, 2011 | 60.95 | 61.68 | 60.94 | 61.55 | 651,414 | +0.63(+1.04%) |
Aug 12, 2011 | 60.77 | 61.12 | 60.72 | 60.91 | 843,224 | +0.30(+0.50%) |
Aug 11, 2011 | 60.45 | 61.06 | 60.17 | 60.61 | 1,261,775 | -0.69(-1.13%) |
Aug 10, 2011 | 60.76 | 61.37 | 60.76 | 61.30 | 500,037 | +0.71(+1.17%) |
Aug 09, 2011 | 62.11 | 61.18 | 60.11 | 60.59 | 1,853,785 | -0.11(-0.18%) |
Aug 08, 2011 | 60.82 | 61.38 | 59.51 | 60.70 | 1,532,336 | -1.03(-1.67%) |
Aug 05, 2011 | 62.16 | 62.39 | 61.64 | 61.73 | 1,564,818 | -0.84(-1.34%) |
Aug 04, 2011 | 62.94 | 62.95 | 62.52 | 62.57 | 660,075 | -0.30(-0.48%) |
Aug 03, 2011 | 62.90 | 62.96 | 62.77 | 62.87 | 1,201,036 | -0.02(-0.04%) |
Aug 02, 2011 | 62.64 | 62.89 | 62.57 | 62.89 | 971,917 | +0.21(+0.33%) |
Aug 01, 2011 | 62.42 | 62.72 | 62.21 | 62.68 | 2,468,964 | +0.56(+0.89%) |
Jul 29, 2011 | 61.79 | 62.16 | 61.78 | 62.13 | 644,692 | +0.33(+0.53%) |
Jul 28, 2011 | 61.67 | 61.80 | 61.65 | 61.80 | 470,599 | +0.26(+0.43%) |
Jul 27, 2011 | 61.57 | 61.66 | 61.53 | 61.53 | 767,645 | -0.03(-0.05%) |
Jul 26, 2011 | 61.37 | 61.56 | 61.35 | 61.56 | 634,457 | +0.14(+0.23%) |
Jul 25, 2011 | 61.39 | 61.43 | 61.30 | 61.42 | 614,993 | -0.07(-0.11%) |
Jul 22, 2011 | 61.43 | 61.49 | 61.42 | 61.49 | 306,600 | +0.31(+0.51%) |
Jul 21, 2011 | 61.16 | 61.32 | 61.15 | 61.18 | 541,524 | +0.02(+0.03%) |
Jul 20, 2011 | 61.03 | 61.20 | 61.03 | 61.16 | 572,887 | +0.25(+0.41%) |
Jul 19, 2011 | 60.94 | 61.02 | 60.82 | 60.91 | 663,037 | -0.10(-0.17%) |
Jul 18, 2011 | 61.00 | 61.01 | 60.92 | 61.01 | 478,851 | -0.02(-0.04%) |
Jul 15, 2011 | 61.06 | 61.06 | 60.97 | 61.03 | 258,633 | -0.09(-0.15%) |
Jul 14, 2011 | 61.05 | 61.15 | 60.99 | 61.12 | 498,065 | +0.18(+0.30%) |
Jul 13, 2011 | 60.86 | 61.01 | 60.86 | 60.94 | 471,405 | +0.18(+0.29%) |
Jul 12, 2011 | 60.96 | 60.96 | 60.76 | 60.76 | 686,974 | -0.33(-0.54%) |
Jul 11, 2011 | 61.15 | 61.16 | 61.05 | 61.09 | 535,936 | -0.13(-0.22%) |
Jul 08, 2011 | 61.13 | 61.23 | 61.04 | 61.22 | 666,881 | +0.11(+0.17%) |
Jul 07, 2011 | 60.97 | 61.11 | 60.97 | 61.11 | 284,088 | +0.17(+0.28%) |
Jul 06, 2011 | 61.11 | 61.11 | 60.95 | 60.95 | 474,407 | -0.14(-0.23%) |
Jul 05, 2011 | 61.12 | 61.17 | 60.85 | 61.09 | 878,185 | -0.02(-0.03%) |
Jul 01, 2011 | 60.81 | 61.11 | 60.81 | 61.10 | 919,303 | +0.18(+0.29%) |
Jun 30, 2011 | 61.01 | 61.04 | 60.88 | 60.93 | 954,257 | +0.09(+0.16%) |
Jun 29, 2011 | 60.85 | 60.91 | 60.79 | 60.83 | 428,280 | -0.04(-0.06%) |
Jun 28, 2011 | 60.64 | 60.88 | 60.61 | 60.87 | 542,911 | +0.20(+0.32%) |
Jun 27, 2011 | 60.51 | 60.67 | 60.49 | 60.67 | 274,372 | +0.14(+0.24%) |
Jun 24, 2011 | 60.70 | 60.70 | 60.51 | 60.53 | 241,624 | -0.11(-0.17%) |
Jun 23, 2011 | 60.53 | 60.69 | 60.51 | 60.64 | 641,497 | -0.05(-0.08%) |
Jun 22, 2011 | 60.60 | 60.76 | 60.56 | 60.69 | 327,828 | +0.04(+0.06%) |
Jun 21, 2011 | 60.43 | 60.65 | 60.34 | 60.65 | 462,168 | +0.41(+0.68%) |
Jun 20, 2011 | 60.26 | 60.29 | 60.24 | 60.24 | 235,745 | -0.02(-0.04%) |
Jun 17, 2011 | 60.36 | 60.50 | 60.21 | 60.26 | 639,925 | -0.03(-0.05%) |
Jun 16, 2011 | 60.57 | 60.59 | 60.29 | 60.29 | 707,560 | -0.36(-0.60%) |
Jun 15, 2011 | 60.73 | 60.73 | 60.64 | 60.65 | 409,603 | -0.06(-0.09%) |
Jun 14, 2011 | 60.75 | 60.75 | 60.64 | 60.71 | 606,322 | -0.03(-0.05%) |
Jun 13, 2011 | 60.78 | 60.82 | 60.69 | 60.74 | 389,227 | -0.01(-0.02%) |
Jun 10, 2011 | 60.68 | 60.84 | 60.68 | 60.75 | 759,237 | -0.05(-0.08%) |
Jun 09, 2011 | 60.65 | 60.80 | 60.65 | 60.80 | 329,382 | +0.07(+0.11%) |
Jun 08, 2011 | 60.65 | 60.74 | 60.61 | 60.73 | 373,546 | +0.09(+0.16%) |
Jun 07, 2011 | 60.66 | 60.67 | 60.57 | 60.64 | 312,182 | +0.03(+0.05%) |
Jun 06, 2011 | 60.59 | 60.61 | 60.52 | 60.61 | 288,016 | +0.06(+0.10%) |