Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 67.79 | 68.36 | 66.73 | 67.69 | 877,790 | -0.49(-0.72%) |
Aug 30, 2011 | 68.06 | 68.68 | 67.14 | 68.18 | 1,075,254 | +1.14(+1.70%) |
Aug 29, 2011 | 67.50 | 67.67 | 65.70 | 67.04 | 636,257 | -0.33(-0.49%) |
Aug 26, 2011 | 67.11 | 67.60 | 65.27 | 67.37 | 468,652 | +0.86(+1.29%) |
Aug 25, 2011 | 64.00 | 67.06 | 63.32 | 66.51 | 672,747 | +1.55(+2.39%) |
Aug 24, 2011 | 65.00 | 65.50 | 63.58 | 64.96 | 1,523,763 | -0.76(-1.16%) |
Aug 23, 2011 | 66.44 | 67.17 | 64.86 | 65.72 | 1,069,082 | -1.94(-2.87%) |
Aug 22, 2011 | 64.79 | 68.02 | 64.68 | 67.66 | 1,737,296 | +2.69(+4.14%) |
Aug 19, 2011 | 63.51 | 65.53 | 63.51 | 64.97 | 1,837,660 | +1.97(+3.13%) |
Aug 18, 2011 | 63.45 | 63.88 | 62.53 | 63.00 | 1,004,770 | +0.37(+0.59%) |
Aug 17, 2011 | 62.66 | 63.80 | 62.22 | 62.63 | 1,449,284 | +0.13(+0.21%) |
Aug 16, 2011 | 63.73 | 63.73 | 62.24 | 62.50 | 768,934 | -0.95(-1.50%) |
Aug 15, 2011 | 61.91 | 63.67 | 60.97 | 63.45 | 720,535 | +1.46(+2.36%) |
Aug 12, 2011 | 62.00 | 62.28 | 60.66 | 61.99 | 999,231 | -0.71(-1.13%) |
Aug 11, 2011 | 61.69 | 63.14 | 60.01 | 62.70 | 1,423,535 | +0.22(+0.35%) |
Aug 10, 2011 | 59.79 | 63.88 | 59.11 | 62.48 | 1,568,517 | +3.06(+5.15%) |
Aug 09, 2011 | 58.06 | 59.70 | 56.99 | 59.42 | 1,442,519 | +2.43(+4.26%) |
Aug 08, 2011 | 55.96 | 58.74 | 55.92 | 56.99 | 1,530,808 | +1.77(+3.21%) |
Aug 05, 2011 | 54.09 | 55.61 | 53.85 | 55.22 | 1,560,003 | +1.06(+1.96%) |
Aug 04, 2011 | 57.34 | 57.49 | 53.05 | 54.16 | 1,498,078 | -2.11(-3.75%) |
Aug 03, 2011 | 55.74 | 56.80 | 55.20 | 56.27 | 1,333,534 | +0.88(+1.59%) |
Aug 02, 2011 | 54.80 | 56.38 | 54.36 | 55.39 | 1,046,130 | +2.25(+4.23%) |
Jul 29, 2011 | 54.75 | 54.85 | 53.14 | 53.14 | 716,489 | -1.00(-1.85%) |
Jul 28, 2011 | 57.10 | 57.13 | 53.87 | 54.14 | 1,469,422 | -2.88(-5.05%) |
Jul 27, 2011 | 58.57 | 59.13 | 57.02 | 57.02 | 845,590 | -1.91(-3.24%) |
Jul 26, 2011 | 58.53 | 59.26 | 58.22 | 58.93 | 531,232 | +0.30(+0.51%) |
Jul 25, 2011 | 60.60 | 60.81 | 58.55 | 58.63 | 616,209 | -1.49(-2.48%) |
Jul 22, 2011 | 59.99 | 60.45 | 60.12 | 60.12 | 382,738 | +0.82(+1.38%) |
Jul 21, 2011 | 60.30 | 60.37 | 59.09 | 59.30 | 595,989 | -0.97(-1.61%) |
Jul 20, 2011 | 60.00 | 60.60 | 59.55 | 60.27 | 734,093 | -0.04(-0.07%) |
Jul 19, 2011 | 62.50 | 62.51 | 59.82 | 60.31 | 1,162,765 | -2.74(-4.35%) |
Jul 18, 2011 | 62.88 | 63.72 | 62.69 | 63.05 | 553,514 | +1.02(+1.64%) |
Jul 15, 2011 | 62.06 | 62.78 | 61.82 | 62.03 | 349,744 | -0.04(-0.06%) |
Jul 14, 2011 | 63.55 | 63.55 | 61.74 | 62.07 | 472,388 | -0.88(-1.40%) |
Jul 13, 2011 | 62.65 | 63.90 | 62.32 | 62.95 | 1,146,694 | +0.75(+1.21%) |
Jul 12, 2011 | 60.37 | 62.36 | 59.98 | 62.20 | 817,824 | +2.05(+3.41%) |
Jul 11, 2011 | 61.10 | 61.73 | 59.93 | 60.15 | 589,094 | -0.39(-0.64%) |
Jul 08, 2011 | 60.91 | 61.42 | 60.25 | 60.54 | 515,212 | +0.17(+0.28%) |
Jul 07, 2011 | 61.80 | 62.01 | 60.30 | 60.37 | 806,073 | -1.53(-2.47%) |
Jul 06, 2011 | 61.27 | 62.23 | 61.18 | 61.90 | 675,794 | +1.25(+2.06%) |
Jul 05, 2011 | 60.64 | 61.00 | 59.94 | 60.65 | 1,063,555 | +0.26(+0.43%) |
Jul 04, 2011 | 60.79 | 60.98 | 60.03 | 60.39 | 157,255 | -0.59(-0.97%) |
Jun 30, 2011 | 61.39 | 61.39 | 60.20 | 60.98 | 660,805 | +0.01(+0.02%) |
Jun 29, 2011 | 61.73 | 62.17 | 60.95 | 60.97 | 553,478 | -0.67(-1.09%) |
Jun 28, 2011 | 64.19 | 64.19 | 61.08 | 61.64 | 891,008 | -2.56(-3.99%) |
Jun 27, 2011 | 62.88 | 64.46 | 62.45 | 64.20 | 525,669 | +1.13(+1.79%) |
Jun 24, 2011 | 63.76 | 63.76 | 62.62 | 63.07 | 722,762 | -0.49(-0.77%) |
Jun 23, 2011 | 62.77 | 63.57 | 61.75 | 63.56 | 651,674 | -0.19(-0.30%) |
Jun 22, 2011 | 63.90 | 64.66 | 63.66 | 63.75 | 1,188,643 | +0.12(+0.19%) |
Jun 21, 2011 | 60.17 | 63.80 | 59.93 | 63.63 | 1,574,238 | +3.82(+6.39%) |
Jun 20, 2011 | 60.69 | 60.15 | 59.69 | 59.81 | 559,798 | -0.81(-1.34%) |
Jun 17, 2011 | 59.27 | 61.11 | 59.16 | 60.62 | 1,117,311 | +1.09(+1.83%) |
Jun 16, 2011 | 60.92 | 61.05 | 59.00 | 59.53 | 1,973,923 | -1.08(-1.78%) |
Jun 15, 2011 | 59.89 | 61.20 | 59.50 | 60.61 | 558,163 | +0.82(+1.37%) |
Jun 14, 2011 | 59.63 | 60.00 | 59.24 | 59.79 | 453,021 | +0.41(+0.69%) |
Jun 13, 2011 | 60.13 | 60.54 | 59.20 | 59.38 | 455,256 | -0.81(-1.35%) |
Jun 10, 2011 | 60.42 | 60.76 | 59.75 | 60.19 | 389,580 | -0.99(-1.62%) |
Jun 09, 2011 | 60.21 | 61.37 | 59.95 | 61.18 | 554,199 | +0.96(+1.59%) |
Jun 08, 2011 | 61.75 | 62.16 | 59.97 | 60.22 | 507,417 | -1.92(-3.09%) |
Jun 07, 2011 | 62.36 | 62.82 | 61.83 | 62.14 | 467,710 | -0.16(-0.26%) |
Jun 06, 2011 | 63.96 | 64.43 | 62.13 | 62.30 | 595,603 | -1.69(-2.64%) |