Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 59.11 | 59.63 | 58.65 | 59.11 | 18,797,320 | +0.26(+0.45%) |
Aug 30, 2011 | 58.59 | 59.19 | 57.85 | 58.84 | 15,388,883 | -0.20(-0.34%) |
Aug 29, 2011 | 58.77 | 59.06 | 57.75 | 59.05 | 16,262,467 | +1.13(+1.95%) |
Aug 26, 2011 | 56.76 | 58.21 | 55.83 | 57.92 | 15,412,701 | +0.53(+0.93%) |
Aug 25, 2011 | 58.63 | 58.91 | 56.98 | 57.38 | 16,408,827 | -0.97(-1.67%) |
Aug 24, 2011 | 57.90 | 58.46 | 57.45 | 58.36 | 12,780,176 | +0.16(+0.27%) |
Aug 23, 2011 | 56.16 | 58.23 | 55.89 | 58.20 | 20,570,346 | +2.41(+4.32%) |
Aug 22, 2011 | 57.74 | 57.74 | 55.58 | 55.79 | 16,844,370 | +0.01(+0.01%) |
Aug 19, 2011 | 55.07 | 57.02 | 55.06 | 55.79 | 22,496,676 | +0.03(+0.05%) |
Aug 18, 2011 | 56.89 | 57.04 | 54.87 | 55.76 | 25,220,870 | -2.66(-4.55%) |
Aug 17, 2011 | 58.85 | 59.26 | 58.07 | 58.41 | 14,079,971 | +0.19(+0.33%) |
Aug 16, 2011 | 58.13 | 58.90 | 57.63 | 58.22 | 16,591,735 | -0.57(-0.97%) |
Aug 15, 2011 | 57.54 | 58.87 | 57.42 | 58.79 | 19,986,264 | +1.92(+3.38%) |
Aug 12, 2011 | 56.74 | 57.57 | 56.31 | 56.87 | 22,529,464 | +1.06(+1.90%) |
Aug 11, 2011 | 54.62 | 56.44 | 53.85 | 55.81 | 51,778,852 | +2.08(+3.86%) |
Aug 10, 2011 | 55.00 | 55.68 | 53.24 | 53.73 | 30,479,302 | -1.68(-3.03%) |
Aug 09, 2011 | 55.93 | 55.59 | 51.79 | 55.41 | 35,420,208 | +1.87(+3.49%) |
Aug 08, 2011 | 55.93 | 56.83 | 53.24 | 53.54 | 38,894,696 | -4.37(-7.54%) |
Aug 05, 2011 | 58.16 | 58.93 | 55.66 | 57.91 | 29,661,434 | +0.46(+0.80%) |
Aug 04, 2011 | 59.79 | 59.91 | 57.25 | 57.45 | 34,625,408 | -3.51(-5.76%) |
Aug 03, 2011 | 61.42 | 61.54 | 59.84 | 60.96 | 20,273,986 | -0.41(-0.67%) |
Aug 02, 2011 | 62.12 | 62.71 | 61.36 | 61.37 | 17,539,082 | -1.14(-1.83%) |
Aug 01, 2011 | 62.93 | 62.96 | 61.65 | 62.52 | 15,692,367 | +0.81(+1.31%) |
Jul 29, 2011 | 61.53 | 62.43 | 61.15 | 61.71 | 16,349,028 | -0.60(-0.96%) |
Jul 28, 2011 | 62.38 | 62.79 | 61.95 | 62.31 | 11,218,524 | -0.36(-0.57%) |
Jul 27, 2011 | 63.46 | 63.48 | 62.57 | 62.66 | 12,494,175 | -1.15(-1.80%) |
Jul 26, 2011 | 64.02 | 64.35 | 63.68 | 63.81 | 8,200,273 | -0.31(-0.49%) |
Jul 25, 2011 | 63.80 | 64.66 | 63.75 | 64.13 | 10,593,292 | -0.52(-0.80%) |
Jul 22, 2011 | 64.76 | 64.86 | 64.56 | 64.65 | 9,128,874 | -0.27(-0.42%) |
Jul 21, 2011 | 64.00 | 65.11 | 63.93 | 64.92 | 14,026,928 | +1.38(+2.18%) |
Jul 20, 2011 | 63.78 | 63.86 | 63.41 | 63.54 | 8,503,830 | -0.23(-0.35%) |
Jul 19, 2011 | 63.17 | 63.95 | 63.17 | 63.76 | 11,778,648 | +0.74(+1.18%) |
Jul 18, 2011 | 62.63 | 63.18 | 62.36 | 63.02 | 11,716,985 | +0.02(+0.04%) |
Jul 15, 2011 | 62.69 | 63.06 | 62.37 | 63.00 | 17,128,108 | +0.90(+1.45%) |
Jul 14, 2011 | 62.71 | 63.16 | 62.04 | 62.09 | 12,270,820 | -0.25(-0.40%) |
Jul 13, 2011 | 62.14 | 63.25 | 62.12 | 62.34 | 11,582,261 | +0.42(+0.67%) |
Jul 12, 2011 | 61.69 | 62.85 | 61.69 | 61.93 | 15,437,605 | -0.01(-0.02%) |
Jul 11, 2011 | 61.95 | 62.08 | 61.55 | 61.94 | 11,758,099 | -0.88(-1.40%) |
Jul 08, 2011 | 62.56 | 62.88 | 62.33 | 62.82 | 10,678,345 | -0.42(-0.66%) |
Jul 07, 2011 | 62.93 | 63.43 | 62.76 | 63.23 | 13,279,636 | +0.90(+1.44%) |
Jul 06, 2011 | 62.18 | 62.43 | 62.04 | 62.34 | 10,440,957 | -0.02(-0.04%) |
Jul 05, 2011 | 61.76 | 62.74 | 61.76 | 62.36 | 12,460,676 | +0.61(+0.99%) |
Jul 01, 2011 | 60.93 | 61.81 | 60.52 | 61.75 | 11,091,116 | +0.74(+1.22%) |
Jun 30, 2011 | 60.39 | 61.07 | 60.08 | 61.01 | 12,975,598 | +0.93(+1.54%) |
Jun 29, 2011 | 59.73 | 60.34 | 59.27 | 60.08 | 12,874,529 | +0.55(+0.93%) |
Jun 28, 2011 | 59.05 | 59.68 | 58.91 | 59.53 | 10,305,779 | +0.86(+1.47%) |
Jun 27, 2011 | 58.10 | 59.11 | 58.10 | 58.67 | 12,018,354 | +0.59(+1.02%) |
Jun 24, 2011 | 59.05 | 59.17 | 58.02 | 58.08 | 13,540,217 | -0.87(-1.47%) |
Jun 23, 2011 | 58.67 | 59.06 | 57.54 | 58.94 | 22,012,924 | -1.01(-1.69%) |
Jun 22, 2011 | 60.08 | 60.78 | 59.92 | 59.96 | 11,118,560 | -0.31(-0.51%) |
Jun 21, 2011 | 59.64 | 60.50 | 59.51 | 60.27 | 14,327,098 | +1.00(+1.68%) |
Jun 20, 2011 | 58.96 | 59.29 | 58.93 | 59.27 | 10,833,958 | +0.44(+0.75%) |
Jun 17, 2011 | 59.46 | 59.82 | 58.57 | 58.83 | 20,290,544 | -0.15(-0.26%) |
Jun 16, 2011 | 58.17 | 59.12 | 58.02 | 58.99 | 13,124,960 | +0.61(+1.04%) |
Jun 15, 2011 | 58.85 | 59.27 | 57.97 | 58.38 | 16,292,825 | -1.30(-2.18%) |
Jun 14, 2011 | 59.34 | 60.09 | 59.26 | 59.68 | 12,395,225 | +0.99(+1.69%) |
Jun 13, 2011 | 59.35 | 59.63 | 58.18 | 58.69 | 13,483,958 | -0.44(-0.74%) |
Jun 10, 2011 | 59.88 | 59.92 | 58.72 | 59.13 | 15,362,829 | -0.93(-1.54%) |
Jun 09, 2011 | 59.63 | 60.43 | 59.51 | 60.05 | 9,667,006 | +0.76(+1.28%) |
Jun 08, 2011 | 59.03 | 59.82 | 59.03 | 59.29 | 11,692,026 | +0.28(+0.48%) |
Jun 07, 2011 | 59.46 | 59.86 | 58.96 | 59.01 | 11,537,834 | -0.12(-0.21%) |
Jun 06, 2011 | 59.86 | 60.10 | 58.91 | 59.13 | 11,799,038 | -0.78(-1.31%) |