Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 60.69 | 61.34 | 60.35 | 61.22 | 617,916 | +1.41(+2.36%) |
Aug 30, 2011 | 59.11 | 60.09 | 58.96 | 59.81 | 68,899 | +0.40(+0.67%) |
Aug 29, 2011 | 59.43 | 59.51 | 59.02 | 59.41 | 369,011 | +1.10(+1.88%) |
Aug 26, 2011 | 57.40 | 58.31 | 56.74 | 58.31 | 154,820 | +0.34(+0.59%) |
Aug 25, 2011 | 58.61 | 58.76 | 57.32 | 57.97 | 211,973 | -0.62(-1.05%) |
Aug 24, 2011 | 58.82 | 59.54 | 58.11 | 58.58 | 254,738 | -0.21(-0.35%) |
Aug 23, 2011 | 57.90 | 58.79 | 57.54 | 58.79 | 101,067 | +1.32(+2.30%) |
Aug 22, 2011 | 59.39 | 59.75 | 57.20 | 57.47 | 106,736 | +0.21(+0.36%) |
Aug 19, 2011 | 56.72 | 58.18 | 56.60 | 57.26 | 224,842 | -0.28(-0.49%) |
Aug 18, 2011 | 56.82 | 57.96 | 56.16 | 57.54 | 263,608 | -1.49(-2.52%) |
Aug 17, 2011 | 59.03 | 59.43 | 58.35 | 59.03 | 264,067 | +0.90(+1.54%) |
Aug 16, 2011 | 59.31 | 59.31 | 57.90 | 58.13 | 139,548 | -1.68(-2.80%) |
Aug 15, 2011 | 59.71 | 60.11 | 59.23 | 59.81 | 90,702 | +0.90(+1.52%) |
Aug 12, 2011 | 58.67 | 60.28 | 58.67 | 58.91 | 187,297 | +0.31(+0.53%) |
Aug 11, 2011 | 57.30 | 59.43 | 56.17 | 58.60 | 373,947 | +2.31(+4.10%) |
Aug 10, 2011 | 54.54 | 57.44 | 53.76 | 56.29 | 456,497 | +0.31(+0.55%) |
Aug 09, 2011 | 57.41 | 56.20 | 52.04 | 55.98 | 813,359 | +4.01(+7.72%) |
Aug 08, 2011 | 55.41 | 55.41 | 51.67 | 51.97 | 755,870 | -5.13(-8.99%) |
Aug 05, 2011 | 58.77 | 59.60 | 55.63 | 57.11 | 544,498 | -1.22(-2.10%) |
Aug 04, 2011 | 60.40 | 60.76 | 58.00 | 58.33 | 547,568 | -3.35(-5.43%) |
Aug 03, 2011 | 62.36 | 62.64 | 60.66 | 61.68 | 480,573 | -0.85(-1.36%) |
Aug 02, 2011 | 63.78 | 64.30 | 62.49 | 62.53 | 211,592 | -1.77(-2.75%) |
Aug 01, 2011 | 64.14 | 64.50 | 63.48 | 64.30 | 240,544 | +1.27(+2.01%) |
Jul 29, 2011 | 62.94 | 63.53 | 62.31 | 63.03 | 365,767 | -0.43(-0.67%) |
Jul 28, 2011 | 63.26 | 64.23 | 62.95 | 63.46 | 241,116 | +0.08(+0.13%) |
Jul 27, 2011 | 64.79 | 65.04 | 63.15 | 63.37 | 382,611 | -1.25(-1.93%) |
Jul 26, 2011 | 65.61 | 65.88 | 64.41 | 64.62 | 993,407 | -0.74(-1.14%) |
Jul 25, 2011 | 65.28 | 65.57 | 65.11 | 65.37 | 324,925 | -0.26(-0.40%) |
Jul 22, 2011 | 66.48 | 66.48 | 65.61 | 65.63 | 463,715 | -0.46(-0.70%) |
Jul 21, 2011 | 65.67 | 66.41 | 65.35 | 66.09 | 239,598 | +0.56(+0.86%) |
Jul 20, 2011 | 67.39 | 67.39 | 65.28 | 65.53 | 356,887 | -1.16(-1.74%) |
Jul 19, 2011 | 67.13 | 67.58 | 66.42 | 66.69 | 633,675 | -0.14(-0.20%) |
Jul 18, 2011 | 67.01 | 67.33 | 66.56 | 66.82 | 168,377 | -0.63(-0.94%) |
Jul 15, 2011 | 67.69 | 67.89 | 67.07 | 67.46 | 167,597 | -0.10(-0.15%) |
Jul 14, 2011 | 68.18 | 68.18 | 67.02 | 67.56 | 311,813 | +0.26(+0.39%) |
Jul 13, 2011 | 67.38 | 68.10 | 67.07 | 67.30 | 160,842 | +0.42(+0.62%) |
Jul 12, 2011 | 66.76 | 67.55 | 66.72 | 66.88 | 424,328 | -0.40(-0.59%) |
Jul 11, 2011 | 67.02 | 67.38 | 66.49 | 67.28 | 313,913 | -0.54(-0.80%) |
Jul 08, 2011 | 68.02 | 68.19 | 67.31 | 67.82 | 302,759 | -0.81(-1.19%) |
Jul 07, 2011 | 68.57 | 68.87 | 68.35 | 68.64 | 216,808 | +0.63(+0.93%) |
Jul 06, 2011 | 68.30 | 68.30 | 67.69 | 68.00 | 270,378 | -0.39(-0.57%) |
Jul 05, 2011 | 68.06 | 68.56 | 67.70 | 68.39 | 217,407 | -0.17(-0.25%) |
Jul 01, 2011 | 67.90 | 68.67 | 67.66 | 68.56 | 503,321 | +0.31(+0.45%) |
Jun 30, 2011 | 67.90 | 68.26 | 67.09 | 68.26 | 376,778 | +0.79(+1.17%) |
Jun 29, 2011 | 66.60 | 67.47 | 66.55 | 67.47 | 399,656 | +0.77(+1.15%) |
Jun 28, 2011 | 65.74 | 66.74 | 65.25 | 66.70 | 502,089 | +1.01(+1.53%) |
Jun 27, 2011 | 65.54 | 65.80 | 64.42 | 65.69 | 109,973 | +0.90(+1.38%) |
Jun 24, 2011 | 65.38 | 65.39 | 64.70 | 64.80 | 139,448 | -0.21(-0.32%) |
Jun 23, 2011 | 64.60 | 65.02 | 64.16 | 65.00 | 172,350 | -0.50(-0.76%) |
Jun 22, 2011 | 65.31 | 66.11 | 65.29 | 65.50 | 155,213 | -0.11(-0.17%) |
Jun 21, 2011 | 64.61 | 65.69 | 64.27 | 65.62 | 479,508 | +1.37(+2.13%) |
Jun 20, 2011 | 64.32 | 64.39 | 64.20 | 64.25 | 186,393 | +0.04(+0.07%) |
Jun 17, 2011 | 63.58 | 64.50 | 63.48 | 64.20 | 200,206 | +0.75(+1.18%) |
Jun 16, 2011 | 63.59 | 63.79 | 62.86 | 63.45 | 383,878 | -0.60(-0.94%) |
Jun 15, 2011 | 64.84 | 65.08 | 63.33 | 64.05 | 334,379 | -1.22(-1.86%) |
Jun 14, 2011 | 66.02 | 66.39 | 65.26 | 65.27 | 250,861 | -0.10(-0.15%) |
Jun 13, 2011 | 66.61 | 66.61 | 65.29 | 65.37 | 235,383 | -1.17(-1.76%) |
Jun 10, 2011 | 66.64 | 67.39 | 66.27 | 66.54 | 333,257 | -0.69(-1.02%) |
Jun 09, 2011 | 67.78 | 68.24 | 67.08 | 67.23 | 164,888 | -0.54(-0.79%) |
Jun 08, 2011 | 67.59 | 68.15 | 67.49 | 67.76 | 114,447 | -0.23(-0.34%) |
Jun 07, 2011 | 68.30 | 68.68 | 67.94 | 67.99 | 144,644 | +0.26(+0.38%) |
Jun 06, 2011 | 68.48 | 68.63 | 67.65 | 67.73 | 97,304 | -1.10(-1.60%) |