Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 66.00 | 66.62 | 64.85 | 65.50 | 2,086,988 | -0.01(-0.02%) |
Aug 30, 2011 | 64.68 | 65.88 | 64.20 | 65.51 | 1,694,232 | +0.50(+0.77%) |
Aug 29, 2011 | 63.75 | 65.06 | 63.27 | 65.01 | 1,565,615 | +1.50(+2.36%) |
Aug 26, 2011 | 62.23 | 63.81 | 60.63 | 63.51 | 1,596,841 | +0.89(+1.42%) |
Aug 25, 2011 | 63.63 | 63.79 | 61.98 | 62.62 | 1,790,025 | -0.84(-1.32%) |
Aug 24, 2011 | 62.56 | 63.70 | 62.42 | 63.46 | 2,109,676 | +0.62(+0.99%) |
Aug 23, 2011 | 61.07 | 62.94 | 60.78 | 62.84 | 2,113,189 | +1.90(+3.12%) |
Aug 22, 2011 | 63.05 | 63.24 | 60.71 | 60.94 | 1,860,352 | -0.82(-1.33%) |
Aug 19, 2011 | 61.48 | 63.50 | 61.27 | 61.76 | 2,270,490 | -0.56(-0.90%) |
Aug 18, 2011 | 63.59 | 64.48 | 61.75 | 62.32 | 2,543,995 | -2.64(-4.06%) |
Aug 17, 2011 | 64.60 | 65.24 | 64.12 | 64.96 | 2,601,540 | +0.71(+1.11%) |
Aug 16, 2011 | 63.88 | 64.85 | 63.40 | 64.25 | 3,060,063 | -0.77(-1.18%) |
Aug 15, 2011 | 65.49 | 65.65 | 64.16 | 65.02 | 3,199,634 | -0.49(-0.75%) |
Aug 12, 2011 | 64.89 | 66.31 | 64.65 | 65.51 | 1,853,969 | +0.77(+1.19%) |
Aug 11, 2011 | 62.76 | 65.52 | 62.17 | 64.74 | 3,102,969 | +2.43(+3.90%) |
Aug 10, 2011 | 64.47 | 64.48 | 60.93 | 62.31 | 4,686,810 | -3.13(-4.78%) |
Aug 09, 2011 | 66.50 | 65.57 | 61.09 | 65.44 | 4,504,744 | +2.50(+3.97%) |
Aug 08, 2011 | 66.50 | 67.39 | 62.80 | 62.94 | 3,222,474 | -5.06(-7.44%) |
Aug 05, 2011 | 68.00 | 69.42 | 65.85 | 68.00 | 3,790,120 | +0.91(+1.36%) |
Aug 04, 2011 | 68.37 | 68.71 | 66.76 | 67.09 | 4,282,238 | -2.38(-3.43%) |
Aug 03, 2011 | 69.90 | 69.93 | 67.66 | 69.47 | 4,052,745 | -0.39(-0.56%) |
Aug 02, 2011 | 72.23 | 72.52 | 69.86 | 69.86 | 3,407,664 | -3.07(-4.21%) |
Aug 01, 2011 | 74.14 | 74.14 | 72.10 | 72.93 | 1,929,848 | -0.38(-0.52%) |
Jul 29, 2011 | 72.62 | 74.05 | 71.76 | 73.31 | 2,668,603 | -0.12(-0.16%) |
Jul 28, 2011 | 76.48 | 76.48 | 73.17 | 73.43 | 3,572,880 | -3.67(-4.76%) |
Jul 27, 2011 | 77.38 | 77.74 | 77.09 | 77.10 | 1,577,628 | -0.85(-1.09%) |
Jul 26, 2011 | 78.31 | 78.67 | 77.73 | 77.95 | 1,348,615 | -0.50(-0.64%) |
Jul 25, 2011 | 77.98 | 78.73 | 77.81 | 78.45 | 1,167,393 | -0.33(-0.42%) |
Jul 22, 2011 | 78.54 | 78.92 | 78.52 | 78.78 | 1,051,751 | +0.37(+0.47%) |
Jul 21, 2011 | 77.21 | 79.05 | 77.12 | 78.41 | 1,422,848 | +1.83(+2.39%) |
Jul 20, 2011 | 77.25 | 77.46 | 76.53 | 76.58 | 968,632 | -0.65(-0.84%) |
Jul 19, 2011 | 76.88 | 77.32 | 76.60 | 77.23 | 1,753,208 | +0.93(+1.22%) |
Jul 18, 2011 | 76.97 | 77.34 | 75.93 | 76.30 | 1,705,139 | -0.99(-1.28%) |
Jul 15, 2011 | 77.76 | 77.76 | 76.61 | 77.29 | 1,508,664 | -0.17(-0.22%) |
Jul 14, 2011 | 77.79 | 78.42 | 76.89 | 77.46 | 1,432,716 | -0.42(-0.54%) |
Jul 13, 2011 | 78.26 | 79.06 | 77.70 | 77.88 | 998,388 | +0.07(+0.09%) |
Jul 12, 2011 | 77.59 | 78.43 | 77.44 | 77.81 | 1,268,327 | -0.02(-0.03%) |
Jul 11, 2011 | 78.34 | 79.24 | 77.50 | 77.83 | 1,172,940 | -1.41(-1.78%) |
Jul 08, 2011 | 79.10 | 79.36 | 78.57 | 79.24 | 1,631,608 | -0.75(-0.94%) |
Jul 07, 2011 | 80.55 | 80.86 | 79.99 | 79.99 | 1,491,807 | +0.36(+0.45%) |
Jul 06, 2011 | 79.89 | 80.00 | 79.39 | 79.63 | 2,579,412 | -0.34(-0.43%) |
Jul 05, 2011 | 79.48 | 80.85 | 79.01 | 79.97 | 2,214,274 | +0.47(+0.59%) |
Jul 01, 2011 | 78.05 | 79.58 | 77.30 | 79.50 | 1,665,091 | +1.46(+1.87%) |
Jun 30, 2011 | 77.83 | 78.25 | 77.66 | 78.04 | 1,885,046 | +0.64(+0.83%) |
Jun 29, 2011 | 77.86 | 78.00 | 77.14 | 77.40 | 1,930,228 | -0.26(-0.33%) |
Jun 28, 2011 | 76.53 | 77.71 | 76.17 | 77.66 | 1,662,897 | +1.35(+1.77%) |
Jun 27, 2011 | 74.64 | 76.50 | 74.23 | 76.31 | 1,823,533 | +1.81(+2.43%) |
Jun 24, 2011 | 74.52 | 74.94 | 73.94 | 74.50 | 4,106,437 | -0.02(-0.03%) |
Jun 23, 2011 | 74.47 | 74.91 | 73.84 | 74.52 | 2,680,980 | -0.96(-1.27%) |
Jun 22, 2011 | 75.52 | 76.08 | 75.40 | 75.48 | 1,577,080 | -0.45(-0.59%) |
Jun 21, 2011 | 74.89 | 76.22 | 74.60 | 75.93 | 2,106,050 | +1.53(+2.06%) |
Jun 20, 2011 | 74.39 | 74.55 | 74.17 | 74.40 | 1,609,675 | -0.24(-0.32%) |
Jun 17, 2011 | 73.83 | 75.26 | 73.57 | 74.64 | 3,119,382 | +1.46(+2.00%) |
Jun 16, 2011 | 73.76 | 74.15 | 72.77 | 73.18 | 2,345,936 | -0.70(-0.95%) |
Jun 15, 2011 | 74.36 | 75.28 | 73.83 | 73.88 | 2,499,015 | -1.12(-1.49%) |
Jun 14, 2011 | 74.45 | 75.36 | 74.45 | 75.00 | 2,120,357 | +1.28(+1.74%) |
Jun 13, 2011 | 73.92 | 74.34 | 73.67 | 73.72 | 1,251,908 | -0.09(-0.12%) |
Jun 10, 2011 | 75.26 | 75.43 | 73.75 | 73.81 | 2,689,586 | -1.80(-2.38%) |
Jun 09, 2011 | 74.78 | 75.86 | 74.54 | 75.61 | 1,942,706 | +0.71(+0.95%) |
Jun 08, 2011 | 75.63 | 76.28 | 74.81 | 74.90 | 1,614,771 | -0.71(-0.94%) |
Jun 07, 2011 | 75.50 | 76.47 | 75.36 | 75.61 | 1,702,166 | +0.41(+0.55%) |
Jun 06, 2011 | 75.67 | 75.87 | 75.14 | 75.20 | 1,076,030 | -0.60(-0.79%) |