Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 59.57 | 59.84 | 57.02 | 57.98 | 10,253,509 | -1.10(-1.86%) |
Aug 30, 2011 | 58.51 | 59.50 | 58.02 | 59.08 | 7,901,914 | +0.40(+0.68%) |
Aug 29, 2011 | 58.15 | 59.03 | 58.07 | 58.68 | 6,576,247 | +1.66(+2.91%) |
Aug 26, 2011 | 53.77 | 57.21 | 53.77 | 57.02 | 8,678,900 | +2.42(+4.43%) |
Aug 25, 2011 | 55.30 | 55.71 | 53.83 | 54.60 | 5,029,728 | -0.76(-1.37%) |
Aug 24, 2011 | 54.59 | 55.56 | 54.09 | 55.36 | 7,058,611 | +0.97(+1.78%) |
Aug 23, 2011 | 51.79 | 54.59 | 51.10 | 54.39 | 9,073,445 | +3.18(+6.21%) |
Aug 22, 2011 | 52.34 | 52.65 | 51.00 | 51.21 | 9,977,301 | +0.56(+1.11%) |
Aug 19, 2011 | 50.92 | 53.00 | 50.60 | 50.65 | 9,940,986 | -1.25(-2.41%) |
Aug 18, 2011 | 53.29 | 53.43 | 51.50 | 51.90 | 9,617,788 | -3.27(-5.93%) |
Aug 17, 2011 | 55.28 | 56.22 | 55.00 | 55.17 | 6,408,768 | +0.29(+0.53%) |
Aug 16, 2011 | 54.94 | 55.46 | 54.27 | 54.88 | 5,563,614 | -0.81(-1.45%) |
Aug 15, 2011 | 55.22 | 55.74 | 54.10 | 55.69 | 6,399,404 | +1.09(+2.00%) |
Aug 12, 2011 | 55.49 | 55.63 | 54.21 | 54.60 | 8,111,700 | +0.16(+0.29%) |
Aug 11, 2011 | 52.64 | 55.01 | 52.63 | 54.44 | 11,681,298 | +3.36(+6.58%) |
Aug 10, 2011 | 51.92 | 52.76 | 50.50 | 51.08 | 11,907,187 | -1.36(-2.59%) |
Aug 09, 2011 | 50.21 | 52.50 | 49.32 | 52.44 | 12,385,756 | +3.13(+6.35%) |
Aug 08, 2011 | 50.21 | 51.88 | 48.93 | 49.31 | 16,040,054 | -3.78(-7.12%) |
Aug 05, 2011 | 54.34 | 54.98 | 50.78 | 53.09 | 14,525,679 | -0.29(-0.54%) |
Aug 04, 2011 | 56.41 | 56.41 | 52.61 | 53.38 | 14,959,700 | -3.88(-6.78%) |
Aug 03, 2011 | 57.06 | 57.75 | 54.06 | 57.26 | 12,830,535 | +0.42(+0.74%) |
Aug 02, 2011 | 57.91 | 58.48 | 56.80 | 56.84 | 7,614,978 | -1.81(-3.09%) |
Aug 01, 2011 | 59.96 | 59.96 | 57.81 | 58.65 | 6,600,052 | +0.84(+1.45%) |
Jul 29, 2011 | 58.32 | 58.50 | 57.01 | 57.81 | 9,292,715 | -1.29(-2.18%) |
Jul 28, 2011 | 60.99 | 61.35 | 59.09 | 59.10 | 10,193,457 | -0.08(-0.14%) |
Jul 27, 2011 | 61.01 | 61.01 | 59.02 | 59.18 | 6,965,127 | -1.93(-3.16%) |
Jul 26, 2011 | 62.00 | 62.08 | 60.90 | 61.11 | 4,195,980 | -0.71(-1.15%) |
Jul 25, 2011 | 60.90 | 62.60 | 60.88 | 61.82 | 5,850,983 | +0.18(+0.29%) |
Jul 22, 2011 | 61.72 | 62.04 | 61.48 | 61.64 | 7,103,722 | +0.93(+1.53%) |
Jul 21, 2011 | 60.80 | 61.34 | 60.18 | 60.71 | 6,046,390 | +0.02(+0.03%) |
Jul 20, 2011 | 60.95 | 61.02 | 60.16 | 60.69 | 4,186,276 | +0.18(+0.30%) |
Jul 19, 2011 | 59.98 | 61.00 | 59.82 | 60.51 | 8,597,299 | +1.74(+2.96%) |
Jul 18, 2011 | 58.67 | 58.87 | 57.94 | 58.77 | 4,528,728 | -0.43(-0.73%) |
Jul 15, 2011 | 58.44 | 59.22 | 58.31 | 59.20 | 5,460,028 | +1.16(+2.00%) |
Jul 14, 2011 | 58.89 | 59.57 | 57.69 | 58.04 | 6,574,742 | -0.15(-0.26%) |
Jul 13, 2011 | 58.10 | 59.05 | 57.72 | 58.19 | 5,801,285 | +0.70(+1.22%) |
Jul 12, 2011 | 57.71 | 58.75 | 57.01 | 57.49 | 7,771,278 | -0.30(-0.52%) |
Jul 11, 2011 | 58.43 | 58.60 | 57.39 | 57.79 | 8,175,891 | -1.40(-2.37%) |
Jul 08, 2011 | 57.03 | 59.44 | 56.86 | 59.19 | 8,561,735 | +1.36(+2.35%) |
Jul 07, 2011 | 57.74 | 58.25 | 57.50 | 57.83 | 6,055,569 | +0.73(+1.28%) |
Jul 06, 2011 | 57.58 | 57.78 | 56.83 | 57.10 | 5,728,290 | -0.55(-0.95%) |
Jul 05, 2011 | 57.15 | 58.00 | 57.01 | 57.65 | 8,105,879 | +1.61(+2.87%) |
Jul 01, 2011 | 56.62 | 56.99 | 55.67 | 56.04 | 6,507,966 | -0.95(-1.67%) |
Jun 30, 2011 | 55.71 | 57.11 | 55.62 | 56.99 | 10,569,040 | +0.13(+0.23%) |
Jun 29, 2011 | 55.95 | 57.14 | 55.57 | 56.86 | 12,375,106 | +1.91(+3.48%) |
Jun 28, 2011 | 54.57 | 55.34 | 54.36 | 54.95 | 5,020,423 | +0.79(+1.46%) |
Jun 27, 2011 | 52.44 | 54.69 | 52.31 | 54.16 | 7,395,817 | +1.62(+3.08%) |
Jun 24, 2011 | 53.21 | 53.27 | 52.25 | 52.54 | 4,968,155 | -0.40(-0.76%) |
Jun 23, 2011 | 51.86 | 53.04 | 51.50 | 52.94 | 7,648,791 | +0.21(+0.40%) |
Jun 22, 2011 | 53.55 | 54.07 | 52.73 | 52.73 | 7,522,743 | -1.15(-2.13%) |
Jun 21, 2011 | 52.42 | 54.12 | 51.84 | 53.88 | 8,656,944 | +2.20(+4.26%) |
Jun 20, 2011 | 51.50 | 51.93 | 51.38 | 51.68 | 8,216,860 | +0.71(+1.39%) |
Jun 17, 2011 | 52.92 | 53.29 | 50.60 | 50.97 | 13,382,933 | -1.01(-1.94%) |
Jun 16, 2011 | 53.53 | 54.17 | 51.00 | 51.98 | 11,074,477 | -1.96(-3.63%) |
Jun 15, 2011 | 54.44 | 54.70 | 53.42 | 53.94 | 7,545,356 | -1.29(-2.34%) |
Jun 14, 2011 | 55.00 | 55.56 | 54.51 | 55.23 | 6,055,128 | +0.91(+1.68%) |
Jun 13, 2011 | 55.08 | 56.35 | 53.98 | 54.32 | 7,334,944 | -0.82(-1.49%) |
Jun 10, 2011 | 55.40 | 55.76 | 54.78 | 55.14 | 7,035,302 | -0.22(-0.40%) |
Jun 09, 2011 | 54.36 | 55.79 | 54.12 | 55.36 | 10,975,961 | +2.12(+3.98%) |
Jun 08, 2011 | 53.65 | 53.88 | 52.55 | 53.24 | 6,780,337 | -0.66(-1.22%) |
Jun 07, 2011 | 54.81 | 54.90 | 53.83 | 53.90 | 5,231,476 | -0.14(-0.26%) |
Jun 06, 2011 | 54.86 | 55.60 | 53.79 | 54.04 | 7,052,468 | -1.13(-2.05%) |