Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 67.01 | 68.22 | 66.85 | 67.94 | 102,001 | +0.79(+1.18%) |
Aug 30, 2011 | 66.58 | 67.84 | 66.32 | 67.15 | 80,469 | +0.77(+1.16%) |
Aug 29, 2011 | 66.21 | 66.76 | 66.13 | 66.38 | 35,662 | +0.44(+0.67%) |
Aug 26, 2011 | 65.66 | 66.42 | 65.55 | 65.94 | 77,189 | -0.04(-0.06%) |
Aug 25, 2011 | 66.21 | 66.29 | 65.50 | 65.98 | 58,993 | -0.24(-0.36%) |
Aug 24, 2011 | 66.29 | 66.29 | 65.59 | 66.22 | 65,679 | -0.07(-0.11%) |
Aug 23, 2011 | 66.55 | 66.67 | 65.57 | 66.29 | 87,975 | +0.15(+0.23%) |
Aug 22, 2011 | 66.13 | 66.14 | 65.80 | 66.14 | 55,947 | +0.81(+1.24%) |
Aug 19, 2011 | 65.18 | 66.04 | 65.17 | 65.33 | 117,162 | -0.45(-0.68%) |
Aug 18, 2011 | 65.15 | 66.13 | 65.05 | 65.78 | 92,663 | -0.18(-0.27%) |
Aug 17, 2011 | 66.76 | 67.45 | 65.92 | 65.96 | 92,182 | -0.35(-0.53%) |
Aug 16, 2011 | 67.02 | 67.02 | 65.70 | 66.31 | 79,757 | -0.84(-1.25%) |
Aug 15, 2011 | 67.04 | 67.85 | 66.85 | 67.15 | 60,890 | +0.52(+0.78%) |
Aug 12, 2011 | 67.24 | 67.38 | 65.86 | 66.63 | 83,511 | -0.56(-0.83%) |
Aug 11, 2011 | 65.76 | 67.49 | 65.20 | 67.19 | 150,203 | +1.12(+1.70%) |
Aug 10, 2011 | 66.04 | 66.13 | 64.90 | 66.07 | 90,178 | +0.11(+0.17%) |
Aug 09, 2011 | 64.52 | 65.96 | 64.26 | 65.96 | 153,623 | +1.35(+2.09%) |
Aug 08, 2011 | 65.50 | 66.03 | 63.80 | 64.61 | 116,185 | -1.20(-1.82%) |
Aug 05, 2011 | 66.88 | 67.00 | 64.51 | 65.81 | 150,344 | -1.08(-1.61%) |
Aug 04, 2011 | 66.47 | 67.11 | 65.60 | 66.89 | 138,787 | +0.28(+0.42%) |
Aug 03, 2011 | 66.06 | 66.71 | 65.03 | 66.61 | 114,448 | -0.45(-0.67%) |
Aug 02, 2011 | 67.14 | 67.32 | 66.32 | 67.06 | 101,533 | +0.76(+1.15%) |
Jul 29, 2011 | 66.74 | 67.07 | 65.85 | 66.30 | 116,817 | -0.44(-0.66%) |
Jul 28, 2011 | 65.87 | 66.74 | 65.71 | 66.74 | 59,935 | +1.03(+1.57%) |
Jul 27, 2011 | 67.25 | 67.25 | 65.70 | 65.71 | 173,466 | -1.54(-2.29%) |
Jul 26, 2011 | 67.11 | 67.85 | 67.11 | 67.25 | 54,451 | -0.45(-0.66%) |
Jul 25, 2011 | 68.50 | 68.73 | 67.41 | 67.70 | 59,884 | -0.94(-1.37%) |
Jul 22, 2011 | 68.25 | 68.64 | 68.04 | 68.64 | 39,610 | +0.55(+0.81%) |
Jul 21, 2011 | 67.97 | 68.50 | 67.75 | 68.09 | 35,259 | +0.03(+0.04%) |
Jul 20, 2011 | 68.26 | 68.26 | 67.85 | 68.06 | 34,746 | -0.15(-0.22%) |
Jul 19, 2011 | 67.80 | 68.89 | 67.80 | 68.21 | 53,368 | +0.43(+0.63%) |
Jul 18, 2011 | 67.75 | 68.09 | 66.91 | 67.78 | 66,718 | +0.00(+0.00%) |
Jul 15, 2011 | 68.40 | 68.60 | 67.68 | 67.78 | 43,124 | -0.41(-0.60%) |
Jul 14, 2011 | 69.14 | 69.15 | 67.85 | 68.19 | 50,474 | -0.81(-1.17%) |
Jul 13, 2011 | 68.58 | 69.95 | 68.19 | 69.00 | 44,056 | +0.56(+0.82%) |
Jul 12, 2011 | 67.42 | 68.66 | 67.41 | 68.44 | 81,750 | +0.62(+0.91%) |
Jul 11, 2011 | 68.84 | 68.91 | 67.78 | 67.82 | 90,348 | -1.19(-1.72%) |
Jul 08, 2011 | 68.84 | 69.75 | 68.65 | 69.01 | 29,575 | +0.05(+0.07%) |
Jul 07, 2011 | 68.84 | 69.00 | 68.64 | 68.96 | 134,309 | +0.18(+0.26%) |
Jul 06, 2011 | 69.02 | 69.14 | 68.76 | 68.78 | 77,126 | -0.42(-0.61%) |
Jul 05, 2011 | 70.43 | 70.59 | 69.20 | 69.20 | 122,524 | -0.91(-1.30%) |
Jul 04, 2011 | 69.79 | 70.29 | 69.41 | 70.11 | 15,509 | +0.17(+0.24%) |
Jun 30, 2011 | 69.19 | 69.95 | 69.00 | 69.94 | 73,598 | +1.09(+1.58%) |
Jun 29, 2011 | 69.34 | 69.52 | 68.64 | 68.85 | 53,352 | -0.49(-0.71%) |
Jun 28, 2011 | 69.23 | 69.81 | 68.75 | 69.34 | 47,718 | +0.21(+0.30%) |
Jun 27, 2011 | 68.56 | 69.13 | 68.21 | 69.13 | 36,293 | +0.84(+1.23%) |
Jun 24, 2011 | 68.97 | 69.59 | 68.26 | 68.29 | 23,950 | -0.86(-1.24%) |
Jun 23, 2011 | 69.23 | 69.23 | 68.37 | 69.15 | 32,239 | -0.10(-0.14%) |
Jun 22, 2011 | 69.00 | 69.52 | 68.64 | 69.25 | 101,678 | +0.05(+0.07%) |
Jun 21, 2011 | 69.86 | 70.00 | 69.20 | 69.20 | 69,163 | -0.70(-1.00%) |
Jun 20, 2011 | 69.52 | 70.46 | 69.85 | 69.90 | 87,903 | +0.41(+0.59%) |
Jun 17, 2011 | 69.09 | 70.06 | 69.00 | 69.49 | 207,037 | +0.32(+0.46%) |
Jun 16, 2011 | 69.14 | 69.50 | 68.90 | 69.17 | 55,869 | -0.23(-0.33%) |
Jun 15, 2011 | 69.56 | 70.05 | 69.11 | 69.40 | 32,755 | -0.73(-1.04%) |
Jun 14, 2011 | 69.40 | 70.21 | 69.40 | 70.13 | 51,527 | +0.70(+1.01%) |
Jun 13, 2011 | 69.90 | 69.90 | 69.06 | 69.43 | 39,079 | -0.56(-0.80%) |
Jun 10, 2011 | 70.40 | 71.00 | 69.82 | 69.99 | 65,156 | -0.59(-0.84%) |
Jun 09, 2011 | 70.85 | 70.85 | 70.15 | 70.58 | 100,927 | -0.27(-0.38%) |
Jun 08, 2011 | 71.15 | 71.50 | 70.50 | 70.85 | 132,091 | -0.34(-0.48%) |
Jun 07, 2011 | 70.16 | 71.45 | 70.13 | 71.19 | 48,027 | +0.82(+1.17%) |
Jun 06, 2011 | 70.41 | 71.17 | 69.17 | 70.37 | 49,583 | -0.03(-0.04%) |