Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 77.33 | 77.43 | 76.06 | 76.06 | 17,146,700 | -1.19(-1.55%) |
Aug 30, 2011 | 77.06 | 77.57 | 76.93 | 77.26 | 13,379,949 | +1.22(+1.61%) |
Aug 29, 2011 | 75.83 | 76.33 | 75.76 | 76.03 | 9,518,294 | -1.07(-1.38%) |
Aug 26, 2011 | 77.24 | 77.63 | 76.28 | 77.10 | 16,188,807 | +0.75(+0.99%) |
Aug 25, 2011 | 75.82 | 76.68 | 75.59 | 76.35 | 14,867,664 | +0.82(+1.08%) |
Aug 24, 2011 | 77.67 | 77.75 | 75.44 | 75.53 | 20,574,592 | -2.21(-2.84%) |
Aug 23, 2011 | 78.00 | 79.00 | 77.71 | 77.74 | 22,539,098 | -1.09(-1.38%) |
Aug 22, 2011 | 78.50 | 79.07 | 78.45 | 78.83 | 18,517,496 | -0.20(-0.25%) |
Aug 19, 2011 | 78.63 | 79.17 | 78.34 | 79.03 | 22,104,574 | +0.63(+0.81%) |
Aug 18, 2011 | 78.24 | 79.69 | 77.66 | 78.39 | 38,379,004 | +1.58(+2.05%) |
Aug 17, 2011 | 75.56 | 76.82 | 75.17 | 76.82 | 22,382,550 | +1.32(+1.75%) |
Aug 16, 2011 | 74.38 | 75.79 | 74.36 | 75.49 | 22,504,518 | +1.23(+1.66%) |
Aug 15, 2011 | 74.58 | 74.96 | 74.24 | 74.26 | 14,144,052 | -0.76(-1.01%) |
Aug 12, 2011 | 74.22 | 75.09 | 73.96 | 75.02 | 21,938,264 | +1.46(+1.98%) |
Aug 11, 2011 | 76.28 | 76.62 | 73.34 | 73.57 | 53,175,788 | -3.91(-5.04%) |
Aug 10, 2011 | 76.49 | 77.51 | 76.00 | 77.48 | 65,039,220 | +2.24(+2.98%) |
Aug 09, 2011 | 74.54 | 77.73 | 73.20 | 75.24 | 56,118,508 | +0.23(+0.30%) |
Aug 08, 2011 | 73.33 | 75.18 | 73.16 | 75.01 | 53,835,928 | +2.30(+3.16%) |
Aug 05, 2011 | 73.51 | 74.97 | 72.69 | 72.72 | 58,646,532 | -2.16(-2.89%) |
Aug 04, 2011 | 72.76 | 75.01 | 72.68 | 74.88 | 47,942,340 | +2.57(+3.56%) |
Aug 03, 2011 | 72.18 | 73.50 | 72.03 | 72.30 | 29,802,956 | +0.14(+0.20%) |
Aug 02, 2011 | 70.51 | 72.18 | 70.28 | 72.16 | 29,310,368 | +2.10(+3.00%) |
Aug 01, 2011 | 69.21 | 70.31 | 69.18 | 70.06 | 20,189,760 | +0.70(+1.01%) |
Jul 29, 2011 | 68.63 | 69.79 | 68.55 | 69.36 | 27,646,858 | +1.35(+1.98%) |
Jul 28, 2011 | 68.08 | 68.22 | 67.79 | 68.01 | 9,997,862 | +0.25(+0.38%) |
Jul 27, 2011 | 67.53 | 67.88 | 67.36 | 67.76 | 15,843,109 | +0.01(+0.01%) |
Jul 26, 2011 | 67.50 | 67.91 | 67.46 | 67.75 | 10,846,642 | +0.46(+0.68%) |
Jul 25, 2011 | 67.27 | 68.03 | 67.17 | 67.29 | 15,345,646 | -0.74(-1.09%) |
Jul 22, 2011 | 67.81 | 68.06 | 67.80 | 68.03 | 7,023,043 | +0.51(+0.76%) |
Jul 21, 2011 | 67.46 | 67.90 | 67.22 | 67.52 | 15,670,840 | -0.52(-0.77%) |
Jul 20, 2011 | 68.51 | 68.59 | 67.90 | 68.05 | 13,620,252 | -0.81(-1.18%) |
Jul 19, 2011 | 67.52 | 68.90 | 67.41 | 68.86 | 21,529,158 | +1.40(+2.08%) |
Jul 18, 2011 | 68.04 | 68.12 | 67.43 | 67.46 | 11,586,066 | -0.66(-0.97%) |
Jul 15, 2011 | 67.49 | 68.14 | 67.46 | 68.12 | 10,005,077 | +0.11(+0.17%) |
Jul 14, 2011 | 68.44 | 69.34 | 68.00 | 68.00 | 16,195,623 | -0.98(-1.43%) |
Jul 13, 2011 | 68.50 | 69.01 | 68.08 | 68.99 | 18,511,862 | +0.19(+0.28%) |
Jul 12, 2011 | 68.92 | 68.92 | 68.39 | 68.80 | 12,824,836 | +0.23(+0.34%) |
Jul 11, 2011 | 68.03 | 68.56 | 67.82 | 68.56 | 13,780,481 | +1.01(+1.50%) |
Jul 08, 2011 | 67.18 | 67.72 | 67.17 | 67.55 | 17,124,362 | +0.94(+1.41%) |
Jul 07, 2011 | 66.46 | 66.68 | 66.26 | 66.61 | 9,633,786 | -0.20(-0.30%) |
Jul 06, 2011 | 66.72 | 66.90 | 66.47 | 66.81 | 7,980,495 | +0.34(+0.51%) |
Jul 05, 2011 | 66.61 | 66.70 | 66.36 | 66.47 | 6,516,357 | +0.15(+0.22%) |
Jul 01, 2011 | 66.67 | 66.74 | 66.13 | 66.32 | 9,370,547 | -0.11(-0.16%) |
Jun 30, 2011 | 66.52 | 66.57 | 65.75 | 66.42 | 16,370,038 | -0.11(-0.16%) |
Jun 29, 2011 | 67.02 | 67.20 | 66.37 | 66.53 | 15,703,182 | -0.44(-0.66%) |
Jun 28, 2011 | 67.40 | 67.54 | 66.86 | 66.98 | 17,898,152 | -0.54(-0.80%) |
Jun 27, 2011 | 68.37 | 68.38 | 67.45 | 67.52 | 13,219,069 | -0.94(-1.37%) |
Jun 24, 2011 | 68.73 | 68.96 | 68.46 | 68.46 | 11,277,607 | -0.29(-0.42%) |
Jun 23, 2011 | 68.64 | 68.99 | 68.58 | 68.75 | 12,165,494 | +0.52(+0.77%) |
Jun 22, 2011 | 68.44 | 68.51 | 68.06 | 68.22 | 7,799,350 | +0.04(+0.06%) |
Jun 21, 2011 | 68.26 | 68.49 | 67.96 | 68.18 | 11,183,378 | -0.30(-0.44%) |
Jun 20, 2011 | 68.41 | 68.52 | 68.25 | 68.49 | 9,369,350 | +0.08(+0.12%) |
Jun 17, 2011 | 68.37 | 68.58 | 68.22 | 68.40 | 13,632,091 | -0.32(-0.47%) |
Jun 16, 2011 | 68.54 | 68.85 | 68.33 | 68.73 | 15,527,923 | +0.31(+0.45%) |
Jun 15, 2011 | 67.33 | 68.43 | 67.32 | 68.42 | 18,386,612 | +1.22(+1.82%) |
Jun 14, 2011 | 67.58 | 67.70 | 67.15 | 67.19 | 12,285,594 | -1.03(-1.51%) |
Jun 13, 2011 | 68.29 | 68.68 | 68.22 | 68.22 | 7,848,073 | -0.35(-0.50%) |
Jun 10, 2011 | 68.41 | 68.75 | 68.33 | 68.57 | 10,923,308 | +0.52(+0.77%) |
Jun 09, 2011 | 68.54 | 68.70 | 67.72 | 68.05 | 14,113,837 | -0.28(-0.40%) |
Jun 08, 2011 | 67.95 | 68.36 | 67.89 | 68.32 | 12,647,842 | +0.53(+0.78%) |
Jun 07, 2011 | 67.22 | 67.81 | 67.14 | 67.79 | 10,490,116 | +0.31(+0.46%) |
Jun 06, 2011 | 67.39 | 67.76 | 67.21 | 67.48 | 12,433,570 | -0.52(-0.76%) |