Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 58.24 | 59.27 | 56.42 | 57.39 | 400,745 | -0.13(-0.22%) |
Aug 30, 2011 | 55.75 | 58.16 | 55.49 | 57.52 | 286,927 | +1.53(+2.74%) |
Aug 29, 2011 | 53.39 | 56.52 | 53.39 | 55.99 | 445,440 | +3.28(+6.22%) |
Aug 26, 2011 | 50.66 | 53.19 | 50.04 | 52.71 | 449,263 | +1.46(+2.84%) |
Aug 25, 2011 | 54.30 | 54.53 | 50.60 | 51.25 | 343,204 | -2.66(-4.94%) |
Aug 24, 2011 | 52.42 | 54.14 | 51.71 | 53.92 | 377,631 | +1.50(+2.87%) |
Aug 23, 2011 | 49.74 | 52.46 | 49.09 | 52.41 | 440,995 | +3.07(+6.22%) |
Aug 22, 2011 | 51.41 | 51.99 | 49.01 | 49.34 | 447,245 | -0.77(-1.54%) |
Aug 19, 2011 | 50.63 | 53.20 | 49.63 | 50.12 | 397,136 | -2.15(-4.11%) |
Aug 18, 2011 | 54.51 | 54.79 | 51.47 | 52.26 | 573,832 | -4.43(-7.82%) |
Aug 17, 2011 | 57.86 | 58.83 | 55.77 | 56.70 | 228,285 | -1.07(-1.85%) |
Aug 16, 2011 | 59.40 | 60.01 | 56.81 | 57.77 | 359,335 | -2.56(-4.25%) |
Aug 15, 2011 | 60.14 | 60.38 | 57.96 | 60.33 | 390,677 | +0.58(+0.98%) |
Aug 12, 2011 | 62.06 | 62.66 | 58.93 | 59.75 | 499,010 | -1.56(-2.55%) |
Aug 11, 2011 | 57.24 | 61.83 | 56.40 | 61.31 | 486,012 | +4.56(+8.04%) |
Aug 10, 2011 | 55.77 | 59.32 | 54.72 | 56.75 | 712,377 | -0.30(-0.52%) |
Aug 09, 2011 | 57.00 | 57.72 | 52.54 | 57.05 | 618,369 | +3.19(+5.92%) |
Aug 08, 2011 | 57.00 | 58.38 | 52.60 | 53.86 | 996,984 | -5.56(-9.36%) |
Aug 05, 2011 | 59.20 | 61.20 | 56.50 | 59.42 | 906,310 | +1.18(+2.02%) |
Aug 04, 2011 | 62.15 | 62.16 | 58.15 | 58.24 | 560,781 | -5.24(-8.25%) |
Aug 03, 2011 | 62.47 | 64.02 | 59.51 | 63.48 | 639,186 | +1.02(+1.63%) |
Aug 02, 2011 | 61.37 | 68.20 | 61.37 | 62.46 | 1,848,756 | +2.32(+3.85%) |
Aug 01, 2011 | 60.49 | 61.97 | 58.29 | 60.14 | 546,262 | +0.56(+0.95%) |
Jul 29, 2011 | 58.87 | 60.02 | 56.25 | 59.58 | 465,530 | -0.13(-0.22%) |
Jul 28, 2011 | 61.14 | 62.14 | 59.70 | 59.71 | 358,202 | -1.27(-2.08%) |
Jul 27, 2011 | 63.90 | 63.97 | 59.85 | 60.98 | 675,112 | -3.32(-5.16%) |
Jul 26, 2011 | 65.58 | 66.48 | 64.15 | 64.29 | 265,793 | -1.47(-2.24%) |
Jul 25, 2011 | 65.46 | 67.05 | 64.65 | 65.77 | 219,418 | -0.46(-0.69%) |
Jul 22, 2011 | 66.21 | 66.73 | 65.45 | 66.22 | 520,692 | +0.33(+0.50%) |
Jul 21, 2011 | 67.78 | 67.89 | 65.69 | 65.89 | 340,217 | -1.86(-2.75%) |
Jul 20, 2011 | 69.06 | 69.81 | 67.12 | 67.76 | 270,239 | -0.86(-1.25%) |
Jul 19, 2011 | 66.81 | 69.34 | 66.81 | 68.62 | 258,385 | +2.40(+3.62%) |
Jul 18, 2011 | 66.57 | 66.95 | 65.27 | 66.22 | 318,475 | -0.68(-1.02%) |
Jul 15, 2011 | 68.73 | 68.73 | 65.33 | 66.90 | 460,009 | -1.06(-1.56%) |
Jul 14, 2011 | 70.09 | 71.03 | 67.63 | 67.96 | 315,168 | -1.38(-1.98%) |
Jul 13, 2011 | 69.42 | 72.01 | 68.88 | 69.34 | 334,145 | +0.56(+0.82%) |
Jul 12, 2011 | 70.03 | 70.16 | 67.90 | 68.78 | 440,483 | -1.44(-2.04%) |
Jul 11, 2011 | 72.26 | 73.01 | 69.84 | 70.21 | 388,082 | -3.52(-4.78%) |
Jul 08, 2011 | 72.55 | 74.06 | 70.81 | 73.73 | 444,701 | -0.07(-0.09%) |
Jul 07, 2011 | 74.49 | 75.21 | 73.25 | 73.80 | 380,943 | -0.01(-0.01%) |
Jul 06, 2011 | 74.35 | 74.87 | 73.25 | 73.81 | 661,054 | -1.30(-1.73%) |
Jul 05, 2011 | 73.66 | 75.30 | 72.91 | 75.11 | 499,007 | +0.62(+0.84%) |
Jul 01, 2011 | 72.27 | 74.69 | 71.65 | 74.49 | 352,317 | +2.51(+3.49%) |
Jun 30, 2011 | 71.30 | 72.43 | 70.91 | 71.97 | 263,723 | +0.54(+0.76%) |
Jun 29, 2011 | 71.82 | 72.35 | 70.39 | 71.43 | 418,804 | +0.15(+0.21%) |
Jun 28, 2011 | 68.62 | 71.41 | 68.42 | 71.28 | 392,757 | +3.28(+4.82%) |
Jun 27, 2011 | 65.49 | 68.71 | 64.93 | 68.00 | 411,148 | +2.50(+3.82%) |
Jun 24, 2011 | 65.62 | 67.27 | 64.53 | 65.50 | 3,114,644 | +0.27(+0.41%) |
Jun 23, 2011 | 62.48 | 65.78 | 61.51 | 65.23 | 430,750 | +1.39(+2.17%) |
Jun 22, 2011 | 62.95 | 66.06 | 61.72 | 63.85 | 384,426 | +0.80(+1.27%) |
Jun 21, 2011 | 61.36 | 64.17 | 61.10 | 63.04 | 704,200 | +1.67(+2.73%) |
Jun 20, 2011 | 61.64 | 62.26 | 60.12 | 61.37 | 455,310 | -0.18(-0.29%) |
Jun 17, 2011 | 63.39 | 64.10 | 60.74 | 61.55 | 695,091 | -0.99(-1.58%) |
Jun 16, 2011 | 64.55 | 65.33 | 60.89 | 62.54 | 493,585 | -2.01(-3.11%) |
Jun 15, 2011 | 67.31 | 67.94 | 64.44 | 64.55 | 357,091 | -3.41(-5.01%) |
Jun 14, 2011 | 66.84 | 68.90 | 66.84 | 67.95 | 417,594 | +1.93(+2.92%) |
Jun 13, 2011 | 66.19 | 67.70 | 65.24 | 66.02 | 350,890 | +0.08(+0.12%) |
Jun 10, 2011 | 67.57 | 68.06 | 65.33 | 65.94 | 288,682 | -2.22(-3.25%) |
Jun 09, 2011 | 65.54 | 69.04 | 65.15 | 68.16 | 512,423 | +2.05(+3.10%) |
Jun 08, 2011 | 70.07 | 70.60 | 64.93 | 66.11 | 901,671 | -4.34(-6.15%) |
Jun 07, 2011 | 71.04 | 72.02 | 69.91 | 70.45 | 323,845 | -0.41(-0.57%) |
Jun 06, 2011 | 73.80 | 75.20 | 70.65 | 70.85 | 470,139 | -2.62(-3.57%) |