Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 69.00 | 70.03 | 67.83 | 68.30 | 3,740,588 | -0.10(-0.14%) |
Aug 30, 2011 | 67.95 | 68.83 | 67.43 | 68.40 | 2,380,491 | +0.07(+0.10%) |
Aug 29, 2011 | 66.52 | 68.36 | 66.52 | 68.33 | 3,080,878 | +2.63(+4.00%) |
Aug 26, 2011 | 64.36 | 65.81 | 62.97 | 65.70 | 4,623,539 | +0.83(+1.28%) |
Aug 25, 2011 | 67.06 | 67.19 | 64.34 | 64.87 | 3,016,542 | -1.60(-2.40%) |
Aug 24, 2011 | 64.82 | 66.81 | 64.41 | 66.46 | 4,247,954 | +1.57(+2.42%) |
Aug 23, 2011 | 63.84 | 64.89 | 63.05 | 64.89 | 4,446,138 | +1.55(+2.45%) |
Aug 22, 2011 | 65.01 | 65.08 | 62.61 | 63.34 | 3,942,568 | -0.14(-0.22%) |
Aug 19, 2011 | 64.30 | 65.74 | 63.24 | 63.48 | 4,008,575 | -1.13(-1.75%) |
Aug 18, 2011 | 66.86 | 67.11 | 63.77 | 64.61 | 5,205,817 | -4.05(-5.90%) |
Aug 17, 2011 | 69.87 | 70.52 | 68.09 | 68.66 | 3,401,445 | -0.84(-1.21%) |
Aug 16, 2011 | 70.20 | 70.89 | 68.79 | 69.50 | 4,409,577 | -1.52(-2.14%) |
Aug 15, 2011 | 70.46 | 71.13 | 69.54 | 71.02 | 3,110,463 | +1.19(+1.70%) |
Aug 12, 2011 | 69.67 | 70.53 | 68.55 | 69.83 | 3,780,535 | +0.52(+0.75%) |
Aug 11, 2011 | 65.75 | 70.54 | 65.66 | 69.31 | 5,470,049 | +3.96(+6.05%) |
Aug 10, 2011 | 68.14 | 68.26 | 65.19 | 65.35 | 5,349,291 | -3.84(-5.55%) |
Aug 09, 2011 | 69.71 | 69.32 | 65.51 | 69.20 | 5,536,791 | +1.92(+2.85%) |
Aug 08, 2011 | 69.71 | 71.07 | 67.25 | 67.28 | 6,542,063 | -4.18(-5.85%) |
Aug 05, 2011 | 72.21 | 72.64 | 69.57 | 71.46 | 5,793,228 | +0.23(+0.32%) |
Aug 04, 2011 | 73.56 | 73.79 | 71.13 | 71.24 | 5,029,622 | -3.16(-4.25%) |
Aug 03, 2011 | 73.41 | 74.62 | 72.42 | 74.39 | 5,048,770 | +1.13(+1.54%) |
Aug 02, 2011 | 74.07 | 74.65 | 72.85 | 73.27 | 4,728,719 | -1.35(-1.81%) |
Aug 01, 2011 | 76.40 | 76.40 | 73.77 | 74.62 | 4,748,379 | -0.76(-1.01%) |
Jul 29, 2011 | 75.41 | 76.50 | 74.91 | 75.38 | 3,487,027 | -0.85(-1.12%) |
Jul 28, 2011 | 77.61 | 78.25 | 76.13 | 76.23 | 3,981,493 | -1.11(-1.44%) |
Jul 27, 2011 | 78.30 | 78.39 | 76.83 | 77.34 | 4,652,246 | -1.61(-2.04%) |
Jul 26, 2011 | 78.46 | 79.35 | 76.96 | 78.96 | 5,288,686 | -0.76(-0.96%) |
Jul 25, 2011 | 79.57 | 80.13 | 79.38 | 79.72 | 2,151,987 | -0.79(-0.98%) |
Jul 22, 2011 | 80.56 | 80.63 | 80.32 | 80.51 | 1,885,271 | -0.25(-0.31%) |
Jul 21, 2011 | 80.42 | 81.62 | 80.11 | 80.76 | 2,286,914 | +0.77(+0.97%) |
Jul 20, 2011 | 79.83 | 80.53 | 79.22 | 79.99 | 2,514,791 | +0.36(+0.46%) |
Jul 19, 2011 | 79.15 | 80.03 | 78.59 | 79.63 | 2,938,991 | +1.14(+1.45%) |
Jul 18, 2011 | 79.65 | 79.73 | 78.13 | 78.49 | 4,162,750 | -1.51(-1.89%) |
Jul 15, 2011 | 80.67 | 80.94 | 79.18 | 80.00 | 3,695,776 | -0.75(-0.92%) |
Jul 14, 2011 | 81.96 | 82.41 | 80.50 | 80.75 | 3,260,325 | -1.03(-1.26%) |
Jul 13, 2011 | 82.20 | 82.94 | 81.55 | 81.78 | 2,458,400 | +0.15(+0.18%) |
Jul 12, 2011 | 82.17 | 82.51 | 81.40 | 81.63 | 3,410,141 | -0.87(-1.05%) |
Jul 11, 2011 | 83.95 | 83.95 | 81.97 | 82.50 | 2,921,167 | -2.15(-2.54%) |
Jul 08, 2011 | 84.37 | 84.77 | 84.13 | 84.65 | 2,569,000 | -0.82(-0.95%) |
Jul 07, 2011 | 84.76 | 85.61 | 84.10 | 85.47 | 3,409,706 | +1.49(+1.78%) |
Jul 06, 2011 | 82.93 | 84.23 | 82.92 | 83.97 | 2,726,653 | +1.11(+1.34%) |
Jul 05, 2011 | 83.44 | 83.51 | 82.60 | 82.86 | 2,155,905 | -0.89(-1.06%) |
Jul 01, 2011 | 82.15 | 84.02 | 82.05 | 83.75 | 2,840,426 | +1.45(+1.76%) |
Jun 30, 2011 | 81.42 | 82.39 | 81.39 | 82.30 | 2,396,331 | +1.06(+1.30%) |
Jun 29, 2011 | 82.00 | 82.35 | 80.78 | 81.24 | 2,631,879 | -0.34(-0.41%) |
Jun 28, 2011 | 80.81 | 81.73 | 80.49 | 81.58 | 2,030,721 | +1.02(+1.26%) |
Jun 27, 2011 | 79.80 | 80.69 | 79.49 | 80.56 | 2,225,584 | +0.85(+1.07%) |
Jun 24, 2011 | 80.62 | 81.08 | 79.45 | 79.71 | 4,936,046 | -0.95(-1.17%) |
Jun 23, 2011 | 79.06 | 81.08 | 78.61 | 80.66 | 5,589,576 | +1.32(+1.66%) |
Jun 22, 2011 | 79.39 | 80.18 | 78.66 | 79.34 | 6,944,530 | +2.00(+2.59%) |
Jun 21, 2011 | 76.73 | 77.64 | 70.47 | 77.34 | 3,794,100 | +1.41(+1.86%) |
Jun 20, 2011 | 75.77 | 76.23 | 75.76 | 75.92 | 2,085,034 | +0.44(+0.59%) |
Jun 17, 2011 | 75.71 | 76.09 | 75.20 | 75.48 | 2,458,529 | +0.44(+0.59%) |
Jun 16, 2011 | 75.24 | 75.94 | 74.62 | 75.04 | 2,414,810 | -0.01(-0.01%) |
Jun 15, 2011 | 74.99 | 75.74 | 74.71 | 75.05 | 2,716,577 | -0.70(-0.93%) |
Jun 14, 2011 | 75.02 | 76.24 | 74.70 | 75.75 | 3,153,335 | +1.31(+1.76%) |
Jun 13, 2011 | 73.96 | 74.64 | 73.60 | 74.44 | 2,821,030 | +0.47(+0.63%) |
Jun 10, 2011 | 74.71 | 74.85 | 73.46 | 73.97 | 3,127,205 | -0.72(-0.96%) |
Jun 09, 2011 | 74.58 | 75.19 | 74.34 | 74.69 | 3,391,298 | +0.54(+0.72%) |
Jun 08, 2011 | 74.98 | 75.29 | 74.04 | 74.15 | 3,832,730 | -1.01(-1.35%) |
Jun 07, 2011 | 76.22 | 76.44 | 75.10 | 75.17 | 3,715,264 | -0.86(-1.13%) |
Jun 06, 2011 | 77.97 | 78.46 | 75.94 | 76.03 | 3,772,189 | -2.08(-2.66%) |