Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 53.38 | 53.80 | 53.13 | 53.54 | 979,092 | +0.67(+1.27%) |
Aug 30, 2011 | 52.84 | 53.14 | 52.52 | 52.87 | 1,046,469 | -0.86(-1.61%) |
Aug 29, 2011 | 53.17 | 53.92 | 53.07 | 53.73 | 975,803 | +0.34(+0.63%) |
Aug 26, 2011 | 53.10 | 53.86 | 52.60 | 53.39 | 557,308 | +0.28(+0.53%) |
Aug 25, 2011 | 53.98 | 54.24 | 52.87 | 53.11 | 619,072 | -0.60(-1.12%) |
Aug 24, 2011 | 53.13 | 53.80 | 53.04 | 53.71 | 928,888 | -0.60(-1.10%) |
Aug 23, 2011 | 53.38 | 54.31 | 52.99 | 54.31 | 593,294 | +1.74(+3.32%) |
Aug 22, 2011 | 53.33 | 53.40 | 52.20 | 52.57 | 1,255,859 | -0.12(-0.23%) |
Aug 19, 2011 | 53.44 | 53.98 | 52.41 | 52.69 | 2,083,451 | -0.65(-1.22%) |
Aug 18, 2011 | 54.01 | 54.01 | 52.84 | 53.33 | 1,175,217 | -2.32(-4.16%) |
Aug 17, 2011 | 55.94 | 56.11 | 55.43 | 55.65 | 301,694 | -0.55(-0.98%) |
Aug 16, 2011 | 56.06 | 56.64 | 55.69 | 56.20 | 339,121 | -0.52(-0.92%) |
Aug 15, 2011 | 56.31 | 56.78 | 56.08 | 56.73 | 424,721 | +1.28(+2.31%) |
Aug 12, 2011 | 55.49 | 55.92 | 55.22 | 55.44 | 862,572 | -0.55(-0.98%) |
Aug 11, 2011 | 54.81 | 56.59 | 54.41 | 56.00 | 777,640 | +1.27(+2.33%) |
Aug 10, 2011 | 56.21 | 56.21 | 54.60 | 54.72 | 991,785 | -2.82(-4.90%) |
Aug 09, 2011 | 56.81 | 57.59 | 55.03 | 57.54 | 1,728,246 | +2.60(+4.73%) |
Aug 08, 2011 | 56.81 | 57.60 | 54.48 | 54.94 | 1,600,031 | -2.76(-4.79%) |
Aug 05, 2011 | 58.13 | 58.42 | 56.27 | 57.70 | 1,638,402 | +0.01(+0.03%) |
Aug 04, 2011 | 58.62 | 58.90 | 57.67 | 57.69 | 1,548,490 | -2.87(-4.74%) |
Aug 03, 2011 | 60.41 | 60.66 | 59.49 | 60.56 | 811,431 | -0.02(-0.04%) |
Aug 02, 2011 | 60.66 | 61.53 | 60.39 | 60.58 | 951,413 | -0.36(-0.59%) |
Aug 01, 2011 | 61.17 | 61.26 | 60.48 | 60.94 | 645,966 | -0.11(-0.18%) |
Jul 29, 2011 | 60.49 | 61.20 | 60.38 | 61.05 | 492,008 | +0.37(+0.60%) |
Jul 28, 2011 | 61.09 | 61.43 | 60.59 | 60.68 | 661,630 | -0.55(-0.90%) |
Jul 27, 2011 | 62.02 | 62.14 | 61.14 | 61.23 | 559,412 | -1.44(-2.29%) |
Jul 26, 2011 | 62.76 | 62.91 | 62.45 | 62.67 | 461,873 | -0.02(-0.04%) |
Jul 25, 2011 | 62.60 | 63.02 | 62.60 | 62.69 | 305,978 | -0.66(-1.04%) |
Jul 22, 2011 | 63.48 | 63.50 | 63.30 | 63.35 | 274,549 | -0.34(-0.54%) |
Jul 21, 2011 | 62.84 | 63.71 | 62.82 | 63.69 | 822,331 | +0.85(+1.35%) |
Jul 20, 2011 | 62.85 | 62.90 | 62.37 | 62.84 | 331,028 | +0.07(+0.11%) |
Jul 19, 2011 | 62.40 | 63.13 | 62.40 | 62.78 | 594,958 | +0.66(+1.06%) |
Jul 18, 2011 | 62.22 | 62.31 | 61.82 | 62.12 | 1,119,235 | -0.37(-0.58%) |
Jul 15, 2011 | 62.69 | 63.01 | 62.18 | 62.49 | 626,154 | -0.32(-0.51%) |
Jul 14, 2011 | 63.13 | 63.45 | 62.53 | 62.81 | 567,608 | -0.30(-0.47%) |
Jul 13, 2011 | 62.94 | 63.52 | 62.87 | 63.10 | 640,703 | +0.77(+1.24%) |
Jul 12, 2011 | 62.28 | 62.78 | 62.25 | 62.33 | 617,680 | -0.04(-0.07%) |
Jul 11, 2011 | 62.36 | 62.54 | 62.11 | 62.37 | 676,445 | -0.52(-0.83%) |
Jul 08, 2011 | 62.84 | 63.08 | 62.37 | 62.90 | 635,459 | -0.18(-0.28%) |
Jul 07, 2011 | 62.97 | 63.27 | 62.75 | 63.07 | 565,129 | +0.28(+0.44%) |
Jul 06, 2011 | 62.77 | 62.86 | 62.43 | 62.80 | 444,061 | +0.50(+0.80%) |
Jul 05, 2011 | 62.22 | 62.41 | 62.02 | 62.30 | 393,275 | +0.11(+0.18%) |
Jul 01, 2011 | 61.44 | 62.23 | 61.44 | 62.19 | 838,103 | +0.77(+1.25%) |
Jun 30, 2011 | 60.91 | 61.58 | 60.88 | 61.42 | 714,725 | +0.66(+1.09%) |
Jun 29, 2011 | 60.48 | 60.85 | 60.04 | 60.76 | 578,396 | +1.08(+1.81%) |
Jun 28, 2011 | 59.48 | 59.80 | 59.44 | 59.68 | 324,382 | +0.25(+0.43%) |
Jun 27, 2011 | 59.37 | 59.67 | 59.22 | 59.42 | 836,153 | -1.16(-1.91%) |
Jun 24, 2011 | 60.73 | 60.86 | 60.49 | 60.58 | 448,507 | +0.35(+0.58%) |
Jun 23, 2011 | 59.59 | 60.30 | 59.51 | 60.23 | 763,255 | +0.09(+0.15%) |
Jun 22, 2011 | 60.00 | 60.67 | 60.00 | 60.14 | 542,171 | -0.04(-0.07%) |
Jun 21, 2011 | 59.84 | 60.28 | 59.71 | 60.18 | 541,041 | +0.47(+0.79%) |
Jun 20, 2011 | 59.59 | 59.77 | 59.56 | 59.71 | 618,017 | +0.46(+0.78%) |
Jun 17, 2011 | 59.33 | 59.54 | 59.15 | 59.25 | 503,610 | +0.03(+0.05%) |
Jun 16, 2011 | 59.05 | 59.43 | 58.89 | 59.22 | 778,506 | -0.01(-0.01%) |
Jun 15, 2011 | 59.55 | 59.86 | 59.08 | 59.23 | 738,841 | -0.72(-1.19%) |
Jun 14, 2011 | 59.68 | 60.11 | 59.65 | 59.94 | 622,910 | +0.54(+0.90%) |
Jun 13, 2011 | 59.77 | 59.81 | 59.17 | 59.41 | 1,121,980 | -0.71(-1.18%) |
Jun 10, 2011 | 60.59 | 60.60 | 60.08 | 60.12 | 1,342,020 | -0.93(-1.53%) |
Jun 09, 2011 | 60.79 | 61.21 | 60.67 | 61.05 | 414,241 | +0.13(+0.21%) |
Jun 08, 2011 | 61.06 | 61.42 | 60.78 | 60.92 | 997,839 | +0.13(+0.22%) |
Jun 07, 2011 | 60.92 | 61.03 | 60.67 | 60.79 | 1,020,915 | +1.23(+2.06%) |
Jun 06, 2011 | 59.73 | 59.88 | 59.42 | 59.56 | 597,251 | -0.44(-0.73%) |