Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 56.96 | 57.64 | 56.64 | 57.47 | 580,755 | +0.67(+1.19%) |
Aug 30, 2011 | 56.94 | 57.17 | 56.25 | 56.80 | 403,534 | -0.27(-0.48%) |
Aug 29, 2011 | 55.16 | 57.09 | 55.13 | 57.07 | 441,910 | +2.59(+4.76%) |
Aug 26, 2011 | 52.84 | 54.52 | 52.15 | 54.47 | 885,847 | +1.21(+2.27%) |
Aug 25, 2011 | 54.26 | 54.47 | 52.98 | 53.27 | 1,226,050 | -0.58(-1.07%) |
Aug 24, 2011 | 53.84 | 54.39 | 53.20 | 53.84 | 466,068 | +0.04(+0.07%) |
Aug 23, 2011 | 53.51 | 53.83 | 52.91 | 53.81 | 578,059 | +0.69(+1.30%) |
Aug 22, 2011 | 54.55 | 54.57 | 52.78 | 53.12 | 538,742 | -0.33(-0.62%) |
Aug 19, 2011 | 53.75 | 54.97 | 53.41 | 53.45 | 290,769 | -0.87(-1.60%) |
Aug 18, 2011 | 54.84 | 55.17 | 54.03 | 54.32 | 766,811 | -2.09(-3.70%) |
Aug 17, 2011 | 56.39 | 56.80 | 56.10 | 56.40 | 517,068 | +0.26(+0.47%) |
Aug 16, 2011 | 55.75 | 56.49 | 55.40 | 56.14 | 597,157 | +0.13(+0.23%) |
Aug 15, 2011 | 55.39 | 56.33 | 55.32 | 56.01 | 776,262 | +1.24(+2.26%) |
Aug 12, 2011 | 55.86 | 56.06 | 54.38 | 54.77 | 1,440,581 | -0.72(-1.30%) |
Aug 11, 2011 | 53.32 | 56.10 | 52.93 | 55.49 | 1,549,048 | +2.45(+4.61%) |
Aug 10, 2011 | 54.18 | 54.83 | 52.95 | 53.05 | 1,461,445 | -2.07(-3.75%) |
Aug 09, 2011 | 55.54 | 55.18 | 52.59 | 55.11 | 1,196,118 | +2.41(+4.57%) |
Aug 08, 2011 | 55.54 | 55.91 | 52.70 | 52.70 | 1,333,237 | -3.54(-6.30%) |
Aug 05, 2011 | 57.88 | 58.16 | 55.40 | 56.25 | 864,425 | -1.15(-2.00%) |
Aug 04, 2011 | 58.59 | 58.74 | 57.31 | 57.39 | 641,181 | -1.62(-2.75%) |
Aug 03, 2011 | 59.67 | 59.71 | 58.30 | 59.01 | 597,168 | -0.50(-0.84%) |
Aug 02, 2011 | 59.46 | 59.98 | 59.46 | 59.51 | 758,210 | -0.28(-0.47%) |
Aug 01, 2011 | 61.56 | 61.75 | 59.67 | 59.80 | 619,748 | -1.20(-1.97%) |
Jul 29, 2011 | 60.89 | 61.43 | 60.73 | 61.00 | 430,580 | -0.46(-0.74%) |
Jul 28, 2011 | 62.17 | 62.60 | 61.30 | 61.45 | 679,349 | -0.78(-1.25%) |
Jul 27, 2011 | 61.76 | 63.26 | 60.37 | 62.23 | 1,414,642 | -0.61(-0.98%) |
Jul 26, 2011 | 62.21 | 63.37 | 61.39 | 62.85 | 943,762 | +1.26(+2.05%) |
Jul 25, 2011 | 60.98 | 61.95 | 60.79 | 61.58 | 323,296 | +0.36(+0.59%) |
Jul 22, 2011 | 61.61 | 61.83 | 61.15 | 61.22 | 335,639 | -0.17(-0.27%) |
Jul 21, 2011 | 60.93 | 61.61 | 60.65 | 61.39 | 334,170 | +0.81(+1.33%) |
Jul 20, 2011 | 61.10 | 61.10 | 60.22 | 60.58 | 298,088 | -0.21(-0.35%) |
Jul 19, 2011 | 60.79 | 60.82 | 60.40 | 60.79 | 391,207 | +0.66(+1.09%) |
Jul 18, 2011 | 61.05 | 61.29 | 59.63 | 60.14 | 490,776 | -0.95(-1.55%) |
Jul 15, 2011 | 61.91 | 61.91 | 60.97 | 61.08 | 345,819 | -0.46(-0.74%) |
Jul 14, 2011 | 61.76 | 62.06 | 61.35 | 61.54 | 388,398 | -0.25(-0.40%) |
Jul 13, 2011 | 61.87 | 62.56 | 61.59 | 61.78 | 424,869 | +0.33(+0.54%) |
Jul 12, 2011 | 60.83 | 61.91 | 60.83 | 61.45 | 413,587 | +0.34(+0.56%) |
Jul 11, 2011 | 61.89 | 62.10 | 61.04 | 61.11 | 875,736 | -1.34(-2.15%) |
Jul 08, 2011 | 61.23 | 62.56 | 60.95 | 62.45 | 712,035 | +0.69(+1.12%) |
Jul 07, 2011 | 61.26 | 62.07 | 61.14 | 61.76 | 723,316 | +0.87(+1.43%) |
Jul 06, 2011 | 60.65 | 60.99 | 59.92 | 60.89 | 662,748 | +0.06(+0.10%) |
Jul 05, 2011 | 61.78 | 61.78 | 60.55 | 60.83 | 364,347 | -1.02(-1.64%) |
Jul 01, 2011 | 61.01 | 61.88 | 60.80 | 61.85 | 566,086 | +0.53(+0.87%) |
Jun 30, 2011 | 61.52 | 61.61 | 60.79 | 61.31 | 469,734 | -0.02(-0.03%) |
Jun 29, 2011 | 60.32 | 61.37 | 60.32 | 61.33 | 614,752 | +0.99(+1.64%) |
Jun 28, 2011 | 60.73 | 61.14 | 60.34 | 60.34 | 432,444 | -0.43(-0.71%) |
Jun 27, 2011 | 60.18 | 61.07 | 60.04 | 60.77 | 585,440 | +0.39(+0.65%) |
Jun 24, 2011 | 60.60 | 60.87 | 59.96 | 60.37 | 603,747 | -0.30(-0.49%) |
Jun 23, 2011 | 60.72 | 60.86 | 59.84 | 60.67 | 545,415 | -0.52(-0.85%) |
Jun 22, 2011 | 61.36 | 61.92 | 61.14 | 61.19 | 829,796 | -0.52(-0.84%) |
Jun 21, 2011 | 61.85 | 62.21 | 61.09 | 61.71 | 701,057 | +0.02(+0.03%) |
Jun 20, 2011 | 61.79 | 61.83 | 61.63 | 61.69 | 554,565 | +0.33(+0.54%) |
Jun 17, 2011 | 61.79 | 61.94 | 61.31 | 61.36 | 816,143 | -0.11(-0.17%) |
Jun 16, 2011 | 61.27 | 62.01 | 61.14 | 61.46 | 733,952 | +0.13(+0.21%) |
Jun 15, 2011 | 61.81 | 61.82 | 61.07 | 61.33 | 803,852 | -0.89(-1.42%) |
Jun 14, 2011 | 62.09 | 62.64 | 61.79 | 62.21 | 782,229 | +0.46(+0.75%) |
Jun 13, 2011 | 61.27 | 61.92 | 61.14 | 61.75 | 1,046,361 | +0.62(+1.02%) |
Jun 10, 2011 | 62.39 | 62.42 | 61.11 | 61.13 | 808,605 | -1.40(-2.23%) |
Jun 09, 2011 | 61.69 | 62.69 | 61.05 | 62.52 | 1,003,477 | +0.86(+1.40%) |
Jun 08, 2011 | 61.84 | 62.13 | 61.56 | 61.66 | 1,327,503 | -0.18(-0.30%) |
Jun 07, 2011 | 61.96 | 62.07 | 61.56 | 61.84 | 856,868 | +0.17(+0.28%) |
Jun 06, 2011 | 62.31 | 62.33 | 61.56 | 61.67 | 549,006 | -0.77(-1.23%) |