Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 56.24 | 57.24 | 55.90 | 56.39 | 16,231,800 | +0.57(+1.02%) |
Aug 30, 2011 | 55.43 | 56.32 | 54.64 | 55.82 | 14,264,637 | +0.24(+0.43%) |
Aug 29, 2011 | 54.98 | 55.67 | 54.36 | 55.59 | 9,715,754 | +1.73(+3.22%) |
Aug 26, 2011 | 52.56 | 54.26 | 51.88 | 53.85 | 16,958,228 | +1.24(+2.37%) |
Aug 25, 2011 | 55.19 | 55.57 | 52.36 | 52.61 | 15,845,955 | -2.24(-4.09%) |
Aug 24, 2011 | 54.54 | 54.97 | 53.50 | 54.85 | 11,985,665 | +0.07(+0.13%) |
Aug 23, 2011 | 52.50 | 54.81 | 51.90 | 54.78 | 12,055,956 | +2.62(+5.02%) |
Aug 22, 2011 | 54.24 | 54.32 | 52.00 | 52.16 | 12,176,504 | -0.45(-0.86%) |
Aug 19, 2011 | 52.53 | 54.44 | 52.07 | 52.61 | 18,460,698 | -0.93(-1.73%) |
Aug 18, 2011 | 55.05 | 55.60 | 52.86 | 53.54 | 20,329,758 | -3.68(-6.43%) |
Aug 17, 2011 | 57.70 | 58.52 | 56.77 | 57.22 | 12,614,719 | +0.64(+1.13%) |
Aug 16, 2011 | 56.91 | 57.75 | 55.90 | 56.58 | 13,024,700 | -1.04(-1.80%) |
Aug 15, 2011 | 56.78 | 58.03 | 56.76 | 57.62 | 12,548,519 | +1.50(+2.67%) |
Aug 12, 2011 | 56.71 | 56.90 | 55.41 | 56.12 | 12,239,805 | +0.33(+0.59%) |
Aug 11, 2011 | 53.90 | 56.70 | 52.38 | 55.79 | 24,065,148 | +2.68(+5.04%) |
Aug 10, 2011 | 55.84 | 56.13 | 52.87 | 53.11 | 25,187,348 | -2.75(-4.92%) |
Aug 09, 2011 | 55.60 | 55.97 | 52.40 | 55.86 | 30,684,598 | +2.85(+5.38%) |
Aug 08, 2011 | 55.60 | 57.09 | 52.61 | 53.01 | 28,147,728 | -5.19(-8.91%) |
Aug 05, 2011 | 59.36 | 59.62 | 55.58 | 58.20 | 26,049,766 | +0.06(+0.11%) |
Aug 04, 2011 | 61.36 | 61.55 | 58.00 | 58.13 | 27,227,020 | -4.61(-7.34%) |
Aug 03, 2011 | 62.96 | 63.08 | 60.67 | 62.74 | 16,021,216 | -0.31(-0.49%) |
Aug 02, 2011 | 64.19 | 65.41 | 62.98 | 63.05 | 14,396,322 | -1.86(-2.87%) |
Aug 01, 2011 | 66.10 | 66.36 | 64.18 | 64.91 | 11,942,587 | -0.12(-0.18%) |
Jul 29, 2011 | 64.79 | 65.87 | 64.62 | 65.03 | 12,754,109 | -0.74(-1.13%) |
Jul 28, 2011 | 65.85 | 66.72 | 65.74 | 65.77 | 9,696,381 | -0.20(-0.31%) |
Jul 27, 2011 | 67.01 | 67.49 | 65.73 | 65.97 | 12,153,220 | -1.62(-2.40%) |
Jul 26, 2011 | 68.03 | 68.33 | 67.39 | 67.59 | 11,752,082 | -0.55(-0.81%) |
Jul 25, 2011 | 66.74 | 68.74 | 66.71 | 68.14 | 14,268,023 | +0.64(+0.95%) |
Jul 22, 2011 | 67.78 | 67.95 | 67.39 | 67.50 | 21,493,294 | +2.05(+3.13%) |
Jul 21, 2011 | 64.03 | 65.49 | 64.02 | 65.45 | 15,533,455 | +1.83(+2.88%) |
Jul 20, 2011 | 64.44 | 64.44 | 63.40 | 63.62 | 8,698,644 | -0.21(-0.33%) |
Jul 19, 2011 | 63.42 | 64.03 | 63.08 | 63.82 | 9,671,873 | +1.07(+1.71%) |
Jul 18, 2011 | 63.35 | 63.35 | 62.39 | 62.75 | 10,957,473 | -0.56(-0.89%) |
Jul 15, 2011 | 62.34 | 63.47 | 62.22 | 63.31 | 11,271,361 | +1.49(+2.41%) |
Jul 14, 2011 | 62.77 | 63.05 | 61.71 | 61.82 | 9,596,119 | -0.78(-1.24%) |
Jul 13, 2011 | 62.41 | 63.79 | 62.27 | 62.60 | 9,890,646 | +0.12(+0.18%) |
Jul 12, 2011 | 62.88 | 63.30 | 62.37 | 62.49 | 11,757,213 | -0.89(-1.40%) |
Jul 11, 2011 | 63.42 | 63.97 | 62.93 | 63.37 | 8,619,037 | -1.36(-2.10%) |
Jul 08, 2011 | 63.59 | 64.97 | 63.48 | 64.73 | 8,909,315 | -0.32(-0.49%) |
Jul 07, 2011 | 64.75 | 65.40 | 64.26 | 65.05 | 11,590,889 | +0.93(+1.45%) |
Jul 06, 2011 | 63.68 | 64.23 | 63.21 | 64.12 | 9,545,409 | +0.55(+0.86%) |
Jul 05, 2011 | 62.87 | 63.85 | 62.71 | 63.57 | 8,547,369 | +0.54(+0.86%) |
Jul 01, 2011 | 61.80 | 63.13 | 61.34 | 63.03 | 10,144,477 | +0.86(+1.39%) |
Jun 30, 2011 | 61.52 | 62.45 | 61.52 | 62.17 | 12,049,609 | +0.86(+1.40%) |
Jun 29, 2011 | 61.03 | 62.17 | 60.44 | 61.31 | 13,300,139 | +0.62(+1.02%) |
Jun 28, 2011 | 58.63 | 60.88 | 58.54 | 60.69 | 15,472,640 | +2.67(+4.60%) |
Jun 27, 2011 | 57.79 | 58.48 | 57.24 | 58.03 | 11,690,168 | -0.20(-0.35%) |
Jun 24, 2011 | 59.81 | 59.87 | 58.03 | 58.23 | 13,839,013 | -1.55(-2.59%) |
Jun 23, 2011 | 58.31 | 59.87 | 57.74 | 59.77 | 14,441,234 | -0.37(-0.61%) |
Jun 22, 2011 | 59.79 | 61.01 | 59.64 | 60.14 | 8,344,621 | +0.06(+0.10%) |
Jun 21, 2011 | 59.35 | 60.57 | 59.28 | 60.08 | 8,999,788 | +0.99(+1.67%) |
Jun 20, 2011 | 59.00 | 59.53 | 58.95 | 59.10 | 8,942,383 | +0.24(+0.42%) |
Jun 17, 2011 | 59.68 | 59.68 | 58.52 | 58.85 | 11,037,924 | -0.33(-0.56%) |
Jun 16, 2011 | 59.55 | 60.02 | 58.57 | 59.18 | 11,770,068 | -0.30(-0.50%) |
Jun 15, 2011 | 60.11 | 61.34 | 59.03 | 59.48 | 12,084,099 | -1.32(-2.18%) |
Jun 14, 2011 | 60.62 | 61.27 | 60.41 | 60.80 | 10,390,065 | +1.30(+2.18%) |
Jun 13, 2011 | 60.28 | 60.80 | 58.76 | 59.51 | 9,801,896 | -0.69(-1.15%) |
Jun 10, 2011 | 61.31 | 61.54 | 60.13 | 60.20 | 10,196,858 | -1.57(-2.54%) |
Jun 09, 2011 | 60.57 | 62.26 | 60.52 | 61.77 | 12,091,389 | +1.52(+2.52%) |
Jun 08, 2011 | 59.65 | 60.86 | 59.64 | 60.25 | 10,384,164 | +0.61(+1.03%) |
Jun 07, 2011 | 60.59 | 60.87 | 59.61 | 59.64 | 8,322,252 | -0.13(-0.22%) |
Jun 06, 2011 | 61.32 | 61.51 | 59.59 | 59.77 | 10,361,015 | -1.42(-2.33%) |