Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 59.13 | 59.65 | 58.66 | 59.12 | 18,792,860 | +0.26(+0.45%) |
Aug 30, 2011 | 58.60 | 59.20 | 57.86 | 58.86 | 15,385,232 | -0.20(-0.34%) |
Aug 29, 2011 | 58.78 | 59.07 | 57.77 | 59.06 | 16,258,609 | +1.13(+1.95%) |
Aug 26, 2011 | 56.77 | 58.23 | 55.84 | 57.93 | 15,409,044 | +0.53(+0.93%) |
Aug 25, 2011 | 58.65 | 58.93 | 57.00 | 57.40 | 16,404,934 | -0.98(-1.67%) |
Aug 24, 2011 | 57.92 | 58.47 | 57.46 | 58.37 | 12,777,143 | +0.16(+0.27%) |
Aug 23, 2011 | 56.18 | 58.25 | 55.90 | 58.22 | 20,565,466 | +2.41(+4.32%) |
Aug 22, 2011 | 57.75 | 57.75 | 55.60 | 55.81 | 16,840,374 | +0.01(+0.01%) |
Aug 19, 2011 | 55.08 | 57.04 | 55.08 | 55.80 | 22,491,340 | +0.03(+0.05%) |
Aug 18, 2011 | 56.91 | 57.05 | 54.88 | 55.77 | 25,214,886 | -2.66(-4.55%) |
Aug 17, 2011 | 58.86 | 59.27 | 58.08 | 58.43 | 14,076,630 | +0.19(+0.33%) |
Aug 16, 2011 | 58.15 | 58.91 | 57.65 | 58.23 | 16,587,796 | -0.57(-0.97%) |
Aug 15, 2011 | 57.56 | 58.88 | 57.43 | 58.80 | 19,981,520 | +1.92(+3.38%) |
Aug 12, 2011 | 56.75 | 57.59 | 56.32 | 56.88 | 22,524,116 | +1.06(+1.90%) |
Aug 11, 2011 | 54.63 | 56.45 | 53.87 | 55.82 | 51,766,560 | +2.08(+3.86%) |
Aug 10, 2011 | 55.01 | 55.69 | 53.25 | 53.74 | 30,472,068 | -1.68(-3.03%) |
Aug 09, 2011 | 55.94 | 55.61 | 51.80 | 55.42 | 35,411,800 | +1.87(+3.49%) |
Aug 08, 2011 | 55.94 | 56.84 | 53.26 | 53.55 | 38,885,464 | -4.37(-7.54%) |
Aug 05, 2011 | 58.17 | 58.95 | 55.67 | 57.92 | 29,654,394 | +0.46(+0.80%) |
Aug 04, 2011 | 59.80 | 59.92 | 57.27 | 57.46 | 34,617,188 | -3.51(-5.76%) |
Aug 03, 2011 | 61.43 | 61.56 | 59.85 | 60.98 | 20,269,174 | -0.41(-0.67%) |
Aug 02, 2011 | 62.14 | 62.72 | 61.37 | 61.39 | 17,534,918 | -1.15(-1.83%) |
Aug 01, 2011 | 62.95 | 62.98 | 61.66 | 62.53 | 15,688,642 | +0.81(+1.31%) |
Jul 29, 2011 | 61.55 | 62.44 | 61.16 | 61.72 | 16,345,148 | -0.60(-0.96%) |
Jul 28, 2011 | 62.39 | 62.81 | 61.97 | 62.32 | 11,215,862 | -0.36(-0.57%) |
Jul 27, 2011 | 63.47 | 63.49 | 62.58 | 62.68 | 12,491,210 | -1.15(-1.80%) |
Jul 26, 2011 | 64.03 | 64.36 | 63.69 | 63.83 | 8,198,327 | -0.31(-0.49%) |
Jul 25, 2011 | 63.82 | 64.68 | 63.76 | 64.14 | 10,590,777 | -0.52(-0.80%) |
Jul 22, 2011 | 64.78 | 64.87 | 64.57 | 64.66 | 9,126,707 | -0.27(-0.42%) |
Jul 21, 2011 | 64.01 | 65.12 | 63.94 | 64.93 | 14,023,598 | +1.38(+2.18%) |
Jul 20, 2011 | 63.79 | 63.88 | 63.42 | 63.55 | 8,501,812 | -0.23(-0.35%) |
Jul 19, 2011 | 63.19 | 63.97 | 63.19 | 63.78 | 11,775,853 | +0.74(+1.18%) |
Jul 18, 2011 | 62.65 | 63.20 | 62.37 | 63.03 | 11,714,204 | +0.02(+0.04%) |
Jul 15, 2011 | 62.71 | 63.08 | 62.39 | 63.01 | 17,124,042 | +0.90(+1.45%) |
Jul 14, 2011 | 62.72 | 63.17 | 62.05 | 62.11 | 12,267,908 | -0.25(-0.40%) |
Jul 13, 2011 | 62.15 | 63.26 | 62.14 | 62.36 | 11,579,512 | +0.42(+0.67%) |
Jul 12, 2011 | 61.71 | 62.87 | 61.71 | 61.94 | 15,433,940 | -0.01(-0.02%) |
Jul 11, 2011 | 61.97 | 62.09 | 61.56 | 61.95 | 11,755,308 | -0.88(-1.40%) |
Jul 08, 2011 | 62.57 | 62.90 | 62.35 | 62.83 | 10,675,810 | -0.42(-0.66%) |
Jul 07, 2011 | 62.95 | 63.44 | 62.78 | 63.25 | 13,276,484 | +0.90(+1.44%) |
Jul 06, 2011 | 62.20 | 62.44 | 62.05 | 62.35 | 10,438,479 | -0.02(-0.04%) |
Jul 05, 2011 | 61.78 | 62.76 | 61.78 | 62.38 | 12,457,718 | +0.61(+0.99%) |
Jul 01, 2011 | 60.95 | 61.82 | 60.53 | 61.77 | 11,088,483 | +0.74(+1.22%) |
Jun 30, 2011 | 60.40 | 61.08 | 60.10 | 61.02 | 12,972,518 | +0.93(+1.54%) |
Jun 29, 2011 | 59.75 | 60.35 | 59.28 | 60.10 | 12,871,473 | +0.55(+0.93%) |
Jun 28, 2011 | 59.06 | 59.69 | 58.92 | 59.55 | 10,303,333 | +0.86(+1.47%) |
Jun 27, 2011 | 58.12 | 59.12 | 58.12 | 58.69 | 12,015,502 | +0.59(+1.02%) |
Jun 24, 2011 | 59.07 | 59.18 | 58.04 | 58.09 | 13,537,003 | -0.87(-1.47%) |
Jun 23, 2011 | 58.69 | 59.07 | 57.56 | 58.96 | 22,007,698 | -1.01(-1.69%) |
Jun 22, 2011 | 60.09 | 60.80 | 59.93 | 59.97 | 11,115,921 | -0.31(-0.51%) |
Jun 21, 2011 | 59.66 | 60.51 | 59.53 | 60.28 | 14,323,697 | +1.00(+1.68%) |
Jun 20, 2011 | 58.98 | 59.31 | 58.95 | 59.28 | 10,831,387 | +0.44(+0.75%) |
Jun 17, 2011 | 59.47 | 59.84 | 58.58 | 58.85 | 20,285,728 | -0.15(-0.26%) |
Jun 16, 2011 | 58.19 | 59.14 | 58.04 | 59.00 | 13,121,845 | +0.61(+1.04%) |
Jun 15, 2011 | 58.86 | 59.28 | 57.98 | 58.39 | 16,288,958 | -1.30(-2.18%) |
Jun 14, 2011 | 59.35 | 60.10 | 59.27 | 59.69 | 12,392,283 | +0.99(+1.69%) |
Jun 13, 2011 | 59.36 | 59.64 | 58.19 | 58.70 | 13,480,758 | -0.44(-0.74%) |
Jun 10, 2011 | 59.90 | 59.93 | 58.73 | 59.14 | 15,359,182 | -0.93(-1.54%) |
Jun 09, 2011 | 59.64 | 60.45 | 59.53 | 60.07 | 9,664,711 | +0.76(+1.28%) |
Jun 08, 2011 | 59.05 | 59.84 | 59.04 | 59.31 | 11,689,251 | +0.28(+0.48%) |
Jun 07, 2011 | 59.47 | 59.88 | 58.97 | 59.02 | 11,535,095 | -0.12(-0.21%) |
Jun 06, 2011 | 59.87 | 60.12 | 58.92 | 59.15 | 11,796,238 | -0.78(-1.31%) |