Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 70.15 | 70.88 | 69.45 | 70.00 | 958,351 | +0.30(+0.43%) |
Aug 30, 2011 | 69.10 | 70.07 | 68.45 | 69.70 | 543,498 | +0.23(+0.34%) |
Aug 29, 2011 | 68.24 | 69.64 | 68.23 | 69.46 | 661,521 | +1.89(+2.79%) |
Aug 26, 2011 | 66.24 | 67.99 | 65.07 | 67.58 | 850,983 | +1.16(+1.75%) |
Aug 25, 2011 | 67.79 | 67.90 | 65.98 | 66.41 | 889,374 | -1.00(-1.48%) |
Aug 24, 2011 | 66.48 | 67.45 | 65.98 | 67.41 | 740,586 | +0.79(+1.18%) |
Aug 23, 2011 | 65.00 | 66.67 | 64.45 | 66.62 | 1,232,663 | +1.84(+2.85%) |
Aug 22, 2011 | 67.22 | 67.25 | 64.54 | 64.78 | 1,939,095 | -1.50(-2.26%) |
Aug 19, 2011 | 66.34 | 67.66 | 65.91 | 66.28 | 1,050,389 | -0.73(-1.09%) |
Aug 18, 2011 | 68.42 | 68.76 | 66.40 | 67.01 | 1,189,394 | -2.81(-4.02%) |
Aug 17, 2011 | 70.59 | 71.21 | 69.58 | 69.81 | 820,732 | -0.70(-0.99%) |
Aug 16, 2011 | 70.48 | 70.99 | 69.83 | 70.51 | 926,003 | -0.50(-0.71%) |
Aug 15, 2011 | 69.89 | 71.12 | 69.68 | 71.01 | 696,405 | +1.42(+2.05%) |
Aug 12, 2011 | 69.43 | 70.60 | 69.04 | 69.59 | 813,019 | +0.20(+0.29%) |
Aug 11, 2011 | 67.02 | 70.16 | 66.87 | 69.39 | 2,322,903 | +2.45(+3.66%) |
Aug 10, 2011 | 69.38 | 69.81 | 66.73 | 66.94 | 1,783,992 | -3.49(-4.96%) |
Aug 09, 2011 | 70.95 | 70.58 | 67.16 | 70.43 | 2,292,723 | +2.52(+3.71%) |
Aug 08, 2011 | 70.95 | 71.53 | 67.85 | 67.91 | 2,084,297 | -4.18(-5.80%) |
Aug 05, 2011 | 72.29 | 73.04 | 70.84 | 72.09 | 1,507,707 | +0.48(+0.67%) |
Aug 04, 2011 | 73.10 | 73.48 | 71.62 | 71.62 | 1,449,896 | -2.27(-3.07%) |
Aug 03, 2011 | 73.62 | 74.09 | 72.02 | 73.89 | 1,813,607 | +0.48(+0.65%) |
Aug 02, 2011 | 73.91 | 74.86 | 73.27 | 73.41 | 1,533,529 | -0.96(-1.28%) |
Aug 01, 2011 | 76.41 | 76.41 | 72.19 | 74.36 | 2,463,132 | -1.69(-2.23%) |
Jul 29, 2011 | 75.45 | 76.69 | 75.00 | 76.06 | 1,160,306 | +0.34(+0.44%) |
Jul 28, 2011 | 75.57 | 76.34 | 75.57 | 75.72 | 1,278,384 | +0.17(+0.22%) |
Jul 27, 2011 | 76.59 | 76.87 | 75.45 | 75.55 | 1,237,969 | -1.38(-1.80%) |
Jul 26, 2011 | 77.35 | 77.38 | 76.33 | 76.94 | 918,446 | -0.26(-0.34%) |
Jul 25, 2011 | 77.72 | 77.72 | 76.68 | 77.20 | 1,119,752 | -0.82(-1.05%) |
Jul 22, 2011 | 77.65 | 78.12 | 77.47 | 78.02 | 1,371,585 | -1.15(-1.45%) |
Jul 21, 2011 | 80.88 | 80.88 | 77.77 | 79.17 | 2,151,053 | -1.78(-2.19%) |
Jul 20, 2011 | 81.14 | 81.89 | 80.48 | 80.94 | 1,870,031 | -0.33(-0.40%) |
Jul 19, 2011 | 79.76 | 81.28 | 79.16 | 81.27 | 885,926 | +1.68(+2.11%) |
Jul 18, 2011 | 79.69 | 80.39 | 79.24 | 79.59 | 732,422 | -0.63(-0.78%) |
Jul 15, 2011 | 79.92 | 80.34 | 79.40 | 80.22 | 964,148 | +0.45(+0.57%) |
Jul 14, 2011 | 79.66 | 80.40 | 79.40 | 79.77 | 793,061 | +0.16(+0.20%) |
Jul 13, 2011 | 81.14 | 81.42 | 79.32 | 79.61 | 1,407,425 | -1.36(-1.68%) |
Jul 12, 2011 | 81.28 | 81.97 | 80.94 | 80.97 | 938,993 | -0.39(-0.47%) |
Jul 11, 2011 | 81.66 | 82.08 | 81.19 | 81.35 | 425,936 | -1.00(-1.21%) |
Jul 08, 2011 | 82.36 | 82.56 | 81.81 | 82.35 | 622,149 | -0.66(-0.80%) |
Jul 07, 2011 | 83.56 | 83.60 | 82.54 | 83.01 | 532,146 | -0.03(-0.03%) |
Jul 06, 2011 | 82.31 | 83.32 | 81.99 | 83.04 | 597,641 | +0.80(+0.97%) |
Jul 05, 2011 | 82.57 | 82.70 | 82.07 | 82.24 | 622,730 | -0.23(-0.28%) |
Jul 01, 2011 | 81.03 | 82.54 | 80.78 | 82.48 | 876,294 | +1.37(+1.68%) |
Jun 30, 2011 | 80.06 | 81.18 | 80.05 | 81.11 | 937,947 | +1.38(+1.73%) |
Jun 29, 2011 | 80.28 | 80.36 | 79.43 | 79.73 | 1,505,717 | -0.55(-0.69%) |
Jun 28, 2011 | 80.01 | 80.46 | 79.64 | 80.28 | 752,255 | +0.44(+0.56%) |
Jun 27, 2011 | 78.97 | 79.95 | 78.96 | 79.84 | 610,304 | +0.64(+0.80%) |
Jun 24, 2011 | 80.00 | 80.00 | 78.75 | 79.20 | 1,043,718 | -0.71(-0.89%) |
Jun 23, 2011 | 80.39 | 80.39 | 78.61 | 79.91 | 993,111 | -0.98(-1.21%) |
Jun 22, 2011 | 81.23 | 81.54 | 80.83 | 80.89 | 558,025 | -0.51(-0.63%) |
Jun 21, 2011 | 81.81 | 81.81 | 81.29 | 81.40 | 636,352 | +0.02(+0.02%) |
Jun 20, 2011 | 81.86 | 81.99 | 81.27 | 81.39 | 1,022,885 | +0.52(+0.64%) |
Jun 17, 2011 | 81.29 | 82.10 | 80.77 | 80.87 | 958,675 | +0.07(+0.08%) |
Jun 16, 2011 | 80.30 | 80.86 | 80.08 | 80.80 | 631,418 | +0.54(+0.67%) |
Jun 15, 2011 | 80.17 | 80.99 | 80.01 | 80.26 | 699,578 | -0.46(-0.57%) |
Jun 14, 2011 | 80.47 | 80.87 | 80.07 | 80.73 | 687,454 | +0.80(+1.00%) |
Jun 13, 2011 | 80.34 | 80.73 | 79.90 | 79.93 | 517,900 | -0.13(-0.17%) |
Jun 10, 2011 | 80.36 | 80.62 | 79.93 | 80.06 | 708,201 | -0.69(-0.85%) |
Jun 09, 2011 | 80.52 | 80.99 | 80.26 | 80.75 | 931,852 | +0.28(+0.34%) |
Jun 08, 2011 | 80.32 | 80.61 | 79.90 | 80.47 | 604,453 | -0.07(-0.08%) |
Jun 07, 2011 | 80.78 | 81.14 | 80.51 | 80.54 | 1,024,499 | -0.08(-0.09%) |
Jun 06, 2011 | 81.13 | 81.35 | 80.57 | 80.62 | 737,380 | -0.76(-0.94%) |