Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 50.80 | 51.55 | 50.50 | 51.05 | 2,045,439 | +0.68(+1.35%) |
Aug 30, 2011 | 49.23 | 50.82 | 48.76 | 50.37 | 1,748,005 | +0.92(+1.86%) |
Aug 29, 2011 | 48.97 | 49.84 | 48.97 | 49.45 | 1,986,075 | +1.35(+2.81%) |
Aug 26, 2011 | 46.09 | 48.39 | 45.20 | 48.10 | 1,562,734 | +1.53(+3.29%) |
Aug 25, 2011 | 48.63 | 49.25 | 46.33 | 46.57 | 1,562,037 | -1.76(-3.64%) |
Aug 24, 2011 | 47.36 | 48.36 | 46.57 | 48.33 | 1,857,873 | +0.80(+1.68%) |
Aug 23, 2011 | 45.59 | 47.55 | 44.69 | 47.53 | 2,945,106 | +1.98(+4.35%) |
Aug 22, 2011 | 48.17 | 48.50 | 45.27 | 45.55 | 2,891,082 | -1.19(-2.55%) |
Aug 19, 2011 | 47.47 | 48.40 | 46.66 | 46.74 | 2,263,463 | -1.73(-3.57%) |
Aug 18, 2011 | 51.46 | 51.46 | 47.90 | 48.47 | 3,320,017 | -4.93(-9.23%) |
Aug 17, 2011 | 53.87 | 54.81 | 53.31 | 53.40 | 2,995,532 | +0.22(+0.41%) |
Aug 16, 2011 | 55.15 | 55.55 | 53.08 | 53.18 | 3,020,533 | -3.02(-5.37%) |
Aug 15, 2011 | 55.18 | 56.59 | 55.16 | 56.20 | 1,623,674 | +1.70(+3.12%) |
Aug 12, 2011 | 54.57 | 56.52 | 54.07 | 54.50 | 2,857,914 | +0.80(+1.49%) |
Aug 11, 2011 | 50.38 | 54.53 | 49.74 | 53.70 | 3,997,547 | +4.12(+8.31%) |
Aug 10, 2011 | 50.13 | 52.09 | 49.41 | 49.58 | 2,621,019 | -2.56(-4.91%) |
Aug 09, 2011 | 54.26 | 52.20 | 48.17 | 52.14 | 3,213,040 | +2.83(+5.74%) |
Aug 08, 2011 | 54.26 | 54.35 | 48.00 | 49.31 | 4,171,300 | -6.23(-11.22%) |
Aug 05, 2011 | 59.25 | 60.02 | 52.85 | 55.54 | 4,557,503 | -2.83(-4.85%) |
Aug 04, 2011 | 62.72 | 62.86 | 58.11 | 58.37 | 4,102,702 | -5.65(-8.83%) |
Aug 03, 2011 | 64.60 | 64.73 | 62.05 | 64.02 | 1,745,869 | -0.51(-0.79%) |
Aug 02, 2011 | 66.18 | 67.13 | 64.49 | 64.53 | 1,941,213 | -2.38(-3.56%) |
Aug 01, 2011 | 68.72 | 69.04 | 66.23 | 66.91 | 1,889,031 | -0.51(-0.76%) |
Jul 29, 2011 | 67.34 | 68.66 | 67.14 | 67.42 | 2,127,532 | -0.62(-0.91%) |
Jul 28, 2011 | 69.11 | 69.40 | 67.99 | 68.04 | 1,885,789 | -1.02(-1.48%) |
Jul 27, 2011 | 71.25 | 71.54 | 68.65 | 69.06 | 2,161,598 | -2.94(-4.08%) |
Jul 26, 2011 | 71.87 | 73.00 | 71.37 | 72.00 | 1,288,424 | -0.04(-0.06%) |
Jul 25, 2011 | 71.70 | 72.96 | 71.54 | 72.04 | 875,530 | -0.87(-1.19%) |
Jul 22, 2011 | 72.77 | 73.26 | 72.25 | 72.91 | 1,970,314 | +0.06(+0.08%) |
Jul 21, 2011 | 71.12 | 73.30 | 71.12 | 72.85 | 3,032,006 | +1.25(+1.75%) |
Jul 20, 2011 | 71.79 | 72.15 | 70.88 | 71.60 | 2,062,553 | +0.27(+0.38%) |
Jul 19, 2011 | 69.57 | 71.37 | 69.54 | 71.33 | 1,633,371 | +2.31(+3.35%) |
Jul 18, 2011 | 69.30 | 69.52 | 67.68 | 69.02 | 2,354,588 | -0.76(-1.09%) |
Jul 15, 2011 | 68.07 | 69.96 | 68.07 | 69.78 | 2,685,648 | +2.88(+4.30%) |
Jul 14, 2011 | 68.52 | 68.95 | 66.78 | 66.90 | 1,758,177 | -1.18(-1.73%) |
Jul 13, 2011 | 67.99 | 69.20 | 67.77 | 68.08 | 1,024,596 | +0.49(+0.72%) |
Jul 12, 2011 | 66.77 | 68.64 | 66.77 | 67.59 | 1,573,032 | +0.54(+0.81%) |
Jul 11, 2011 | 68.60 | 68.60 | 66.67 | 67.05 | 982,144 | -2.79(-3.99%) |
Jul 08, 2011 | 69.56 | 70.25 | 68.92 | 69.84 | 1,171,625 | -0.60(-0.85%) |
Jul 07, 2011 | 70.86 | 71.30 | 69.63 | 70.44 | 1,162,767 | +0.56(+0.80%) |
Jul 06, 2011 | 70.13 | 70.46 | 69.41 | 69.88 | 992,094 | -0.44(-0.63%) |
Jul 05, 2011 | 69.36 | 71.09 | 69.04 | 70.32 | 1,616,865 | +1.07(+1.55%) |
Jul 01, 2011 | 67.91 | 69.40 | 66.89 | 69.25 | 1,161,461 | +1.23(+1.81%) |
Jun 30, 2011 | 68.34 | 69.73 | 67.66 | 68.02 | 1,917,644 | -0.17(-0.25%) |
Jun 29, 2011 | 66.80 | 68.94 | 66.46 | 68.19 | 1,824,155 | +1.56(+2.34%) |
Jun 28, 2011 | 65.31 | 66.63 | 65.25 | 66.63 | 1,234,896 | +1.66(+2.56%) |
Jun 27, 2011 | 64.55 | 65.20 | 64.01 | 64.97 | 1,550,004 | +0.15(+0.23%) |
Jun 24, 2011 | 65.75 | 66.22 | 64.49 | 64.82 | 2,628,851 | -0.89(-1.35%) |
Jun 23, 2011 | 64.33 | 65.80 | 63.27 | 65.71 | 2,095,977 | -0.15(-0.23%) |
Jun 22, 2011 | 65.05 | 67.35 | 65.05 | 65.86 | 2,267,114 | +0.00(+0.00%) |
Jun 21, 2011 | 63.79 | 66.27 | 63.57 | 65.86 | 3,871,095 | +2.93(+4.66%) |
Jun 20, 2011 | 62.22 | 63.36 | 62.21 | 62.93 | 2,968,328 | -0.77(-1.21%) |
Jun 17, 2011 | 64.48 | 64.88 | 63.11 | 63.70 | 2,333,880 | -0.04(-0.06%) |
Jun 16, 2011 | 64.13 | 64.55 | 62.89 | 63.74 | 1,734,861 | -0.31(-0.48%) |
Jun 15, 2011 | 65.51 | 65.97 | 63.52 | 64.05 | 2,572,247 | -2.35(-3.54%) |
Jun 14, 2011 | 66.30 | 67.05 | 65.85 | 66.40 | 1,983,889 | +0.89(+1.36%) |
Jun 13, 2011 | 68.02 | 68.13 | 64.94 | 65.51 | 1,551,012 | -2.30(-3.39%) |
Jun 10, 2011 | 68.67 | 68.67 | 66.95 | 67.81 | 2,878,572 | -0.62(-0.91%) |
Jun 09, 2011 | 68.71 | 69.25 | 68.06 | 68.43 | 1,852,132 | +0.07(+0.10%) |
Jun 08, 2011 | 68.93 | 70.20 | 68.12 | 68.36 | 1,985,560 | -0.35(-0.51%) |
Jun 07, 2011 | 71.33 | 71.47 | 68.60 | 68.71 | 4,707,382 | -2.10(-2.97%) |
Jun 06, 2011 | 72.39 | 73.16 | 70.75 | 70.81 | 2,200,747 | -1.94(-2.67%) |