Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 69.49 | 70.96 | 69.17 | 69.90 | 2,201,437 | +0.76(+1.09%) |
Aug 30, 2011 | 67.43 | 69.56 | 66.81 | 69.15 | 1,620,141 | +1.72(+2.55%) |
Aug 29, 2011 | 66.81 | 67.45 | 66.02 | 67.43 | 1,248,292 | +1.44(+2.18%) |
Aug 26, 2011 | 63.51 | 66.10 | 61.75 | 65.99 | 1,742,196 | +2.25(+3.53%) |
Aug 25, 2011 | 65.97 | 66.39 | 63.47 | 63.74 | 2,020,980 | -1.69(-2.59%) |
Aug 24, 2011 | 64.30 | 65.98 | 64.07 | 65.43 | 2,234,747 | +0.72(+1.11%) |
Aug 23, 2011 | 62.92 | 64.74 | 62.24 | 64.71 | 2,338,748 | +1.99(+3.17%) |
Aug 22, 2011 | 64.21 | 64.34 | 62.35 | 62.72 | 1,955,488 | -0.09(-0.14%) |
Aug 19, 2011 | 63.79 | 65.29 | 62.53 | 62.81 | 3,332,020 | -2.05(-3.16%) |
Aug 18, 2011 | 64.97 | 65.34 | 63.74 | 64.86 | 2,245,078 | -2.03(-3.03%) |
Aug 17, 2011 | 67.52 | 68.47 | 66.33 | 66.89 | 1,250,715 | -0.22(-0.32%) |
Aug 16, 2011 | 65.82 | 67.56 | 65.64 | 67.10 | 2,224,324 | +0.44(+0.66%) |
Aug 15, 2011 | 67.62 | 67.88 | 65.58 | 66.66 | 2,519,180 | -0.15(-0.23%) |
Aug 12, 2011 | 67.09 | 67.93 | 66.30 | 66.81 | 2,494,574 | +0.11(+0.16%) |
Aug 11, 2011 | 62.48 | 67.59 | 62.27 | 66.71 | 3,588,113 | +3.94(+6.28%) |
Aug 10, 2011 | 63.38 | 65.32 | 62.02 | 62.76 | 5,302,831 | -1.84(-2.84%) |
Aug 09, 2011 | 62.33 | 64.74 | 60.11 | 64.60 | 5,240,192 | +5.49(+9.29%) |
Aug 08, 2011 | 62.33 | 62.73 | 58.97 | 59.11 | 5,101,939 | -4.74(-7.43%) |
Aug 05, 2011 | 63.45 | 64.48 | 61.90 | 63.85 | 3,372,575 | +0.75(+1.18%) |
Aug 04, 2011 | 65.06 | 65.56 | 63.09 | 63.11 | 3,671,967 | -2.86(-4.34%) |
Aug 03, 2011 | 65.61 | 66.18 | 62.84 | 65.97 | 4,568,002 | +0.18(+0.27%) |
Aug 02, 2011 | 65.06 | 67.63 | 64.47 | 65.79 | 4,992,942 | +0.64(+0.98%) |
Aug 01, 2011 | 70.85 | 70.91 | 63.41 | 65.15 | 8,994,371 | -2.00(-2.98%) |
Jul 29, 2011 | 66.78 | 67.79 | 64.17 | 67.15 | 3,912,683 | -0.38(-0.56%) |
Jul 28, 2011 | 67.52 | 68.79 | 67.05 | 67.53 | 3,061,292 | +0.21(+0.31%) |
Jul 27, 2011 | 70.56 | 70.56 | 67.19 | 67.32 | 3,565,927 | -3.90(-5.47%) |
Jul 26, 2011 | 71.64 | 71.96 | 70.46 | 71.22 | 1,531,492 | +0.00(+0.00%) |
Jul 25, 2011 | 71.29 | 72.07 | 70.93 | 71.22 | 1,846,110 | -0.44(-0.62%) |
Jul 22, 2011 | 71.86 | 72.28 | 71.49 | 71.66 | 790,753 | -0.22(-0.30%) |
Jul 21, 2011 | 71.93 | 72.90 | 71.68 | 71.87 | 1,207,021 | +0.34(+0.48%) |
Jul 20, 2011 | 72.08 | 72.20 | 70.70 | 71.53 | 1,715,074 | -0.26(-0.36%) |
Jul 19, 2011 | 72.58 | 72.58 | 71.15 | 71.79 | 1,789,164 | -0.66(-0.91%) |
Jul 18, 2011 | 72.33 | 72.82 | 71.39 | 72.45 | 1,460,063 | -0.07(-0.10%) |
Jul 15, 2011 | 73.07 | 73.20 | 72.21 | 72.52 | 1,101,053 | -0.39(-0.53%) |
Jul 14, 2011 | 73.03 | 73.78 | 72.65 | 72.91 | 960,083 | +0.07(+0.10%) |
Jul 13, 2011 | 72.39 | 74.07 | 72.39 | 72.84 | 1,269,533 | +0.45(+0.62%) |
Jul 12, 2011 | 71.77 | 73.41 | 71.71 | 72.39 | 1,296,335 | +0.48(+0.66%) |
Jul 11, 2011 | 72.10 | 72.17 | 71.56 | 71.91 | 1,568,715 | -0.86(-1.18%) |
Jul 08, 2011 | 72.78 | 72.97 | 71.87 | 72.77 | 2,078,786 | -0.83(-1.13%) |
Jul 07, 2011 | 75.59 | 75.65 | 73.29 | 73.59 | 2,698,209 | -1.63(-2.17%) |
Jul 06, 2011 | 74.74 | 75.92 | 74.18 | 75.22 | 1,231,433 | +0.48(+0.64%) |
Jul 05, 2011 | 75.00 | 75.10 | 73.87 | 74.75 | 921,972 | -0.09(-0.12%) |
Jul 01, 2011 | 72.84 | 74.93 | 72.84 | 74.84 | 1,407,835 | +2.32(+3.20%) |
Jun 30, 2011 | 73.69 | 74.11 | 72.44 | 72.51 | 1,591,718 | -0.93(-1.26%) |
Jun 29, 2011 | 74.67 | 74.67 | 73.33 | 73.44 | 1,293,258 | -0.88(-1.19%) |
Jun 28, 2011 | 73.12 | 74.64 | 72.87 | 74.32 | 1,171,442 | +1.69(+2.33%) |
Jun 27, 2011 | 72.25 | 72.96 | 71.51 | 72.63 | 1,005,194 | +0.48(+0.67%) |
Jun 24, 2011 | 73.10 | 73.23 | 71.73 | 72.15 | 1,488,375 | -0.97(-1.33%) |
Jun 23, 2011 | 72.57 | 73.25 | 70.92 | 73.12 | 1,981,542 | -0.14(-0.20%) |
Jun 22, 2011 | 73.32 | 74.86 | 73.16 | 73.26 | 2,367,419 | -0.02(-0.02%) |
Jun 21, 2011 | 72.60 | 73.60 | 72.12 | 73.28 | 1,368,984 | +1.24(+1.72%) |
Jun 20, 2011 | 71.79 | 72.14 | 71.65 | 72.04 | 1,541,333 | +2.47(+3.55%) |
Jun 17, 2011 | 70.78 | 71.16 | 69.36 | 69.57 | 1,761,401 | -0.62(-0.88%) |
Jun 16, 2011 | 70.42 | 70.82 | 69.27 | 70.19 | 1,026,727 | -0.06(-0.09%) |
Jun 15, 2011 | 71.31 | 71.97 | 70.22 | 70.25 | 1,273,613 | -1.29(-1.81%) |
Jun 14, 2011 | 70.87 | 72.03 | 70.44 | 71.55 | 1,110,477 | +1.34(+1.90%) |
Jun 13, 2011 | 70.30 | 71.04 | 70.21 | 70.21 | 1,274,111 | +0.03(+0.04%) |
Jun 10, 2011 | 71.37 | 71.70 | 69.75 | 70.18 | 1,433,384 | -1.62(-2.25%) |
Jun 09, 2011 | 70.34 | 72.53 | 69.77 | 71.80 | 2,005,089 | +2.05(+2.93%) |
Jun 08, 2011 | 69.28 | 70.49 | 68.76 | 69.75 | 1,830,935 | +0.38(+0.54%) |
Jun 07, 2011 | 69.57 | 70.11 | 69.35 | 69.37 | 1,053,660 | +0.16(+0.23%) |
Jun 06, 2011 | 69.24 | 69.77 | 68.95 | 69.21 | 2,027,705 | -0.82(-1.17%) |