Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 67.45 | 68.18 | 67.05 | 68.17 | 399,834 | +0.96(+1.44%) |
Aug 30, 2011 | 65.23 | 67.58 | 64.77 | 67.21 | 258,322 | +1.55(+2.37%) |
Aug 29, 2011 | 64.49 | 65.79 | 64.49 | 65.66 | 231,914 | +1.45(+2.26%) |
Aug 26, 2011 | 63.63 | 64.75 | 62.61 | 64.21 | 191,027 | +0.05(+0.09%) |
Aug 25, 2011 | 64.36 | 64.95 | 63.25 | 64.15 | 434,872 | +0.38(+0.59%) |
Aug 24, 2011 | 63.13 | 64.06 | 62.84 | 63.78 | 320,061 | +0.58(+0.92%) |
Aug 23, 2011 | 61.15 | 63.25 | 60.67 | 63.19 | 330,028 | +2.13(+3.50%) |
Aug 22, 2011 | 62.74 | 62.84 | 60.68 | 61.06 | 218,961 | -0.51(-0.82%) |
Aug 19, 2011 | 61.48 | 63.12 | 61.39 | 61.57 | 689,247 | -0.75(-1.20%) |
Aug 18, 2011 | 62.15 | 62.53 | 60.70 | 62.31 | 661,649 | -0.49(-0.78%) |
Aug 17, 2011 | 62.24 | 63.58 | 62.00 | 62.80 | 394,028 | +1.25(+2.03%) |
Aug 16, 2011 | 61.69 | 61.69 | 60.35 | 61.55 | 331,414 | -1.07(-1.70%) |
Aug 15, 2011 | 61.22 | 62.65 | 61.22 | 62.62 | 350,006 | +2.03(+3.34%) |
Aug 12, 2011 | 59.51 | 61.55 | 59.26 | 60.59 | 572,414 | +1.27(+2.13%) |
Aug 11, 2011 | 57.09 | 60.20 | 55.28 | 59.33 | 767,502 | +2.18(+3.81%) |
Aug 10, 2011 | 57.89 | 58.38 | 56.65 | 57.15 | 540,700 | -1.42(-2.42%) |
Aug 09, 2011 | 59.17 | 58.62 | 55.75 | 58.57 | 1,280,288 | +2.29(+4.07%) |
Aug 08, 2011 | 59.17 | 59.46 | 55.56 | 56.28 | 1,031,186 | -4.86(-7.96%) |
Aug 05, 2011 | 61.61 | 61.89 | 58.21 | 61.14 | 804,568 | +0.26(+0.43%) |
Aug 04, 2011 | 63.06 | 63.06 | 59.74 | 60.88 | 929,664 | -2.30(-3.64%) |
Aug 03, 2011 | 63.66 | 64.26 | 62.04 | 63.18 | 835,322 | -0.07(-0.11%) |
Aug 02, 2011 | 65.64 | 65.80 | 63.19 | 63.25 | 665,358 | -2.83(-4.29%) |
Aug 01, 2011 | 67.13 | 67.26 | 65.13 | 66.08 | 628,837 | -0.77(-1.15%) |
Jul 29, 2011 | 64.53 | 66.88 | 64.48 | 66.85 | 486,321 | +1.90(+2.92%) |
Jul 28, 2011 | 64.71 | 65.55 | 64.53 | 64.95 | 423,957 | +0.38(+0.59%) |
Jul 27, 2011 | 65.86 | 66.40 | 64.38 | 64.57 | 486,878 | -1.62(-2.45%) |
Jul 26, 2011 | 66.94 | 67.07 | 65.85 | 66.19 | 614,292 | -0.81(-1.22%) |
Jul 25, 2011 | 64.44 | 67.05 | 64.44 | 67.00 | 573,800 | +1.64(+2.51%) |
Jul 22, 2011 | 67.17 | 67.67 | 65.25 | 65.36 | 872,392 | -1.78(-2.65%) |
Jul 21, 2011 | 67.07 | 68.63 | 66.78 | 67.14 | 1,139,267 | +1.11(+1.68%) |
Jul 20, 2011 | 65.12 | 66.64 | 64.81 | 66.03 | 1,025,809 | +1.34(+2.07%) |
Jul 19, 2011 | 63.60 | 64.97 | 63.60 | 64.69 | 1,572,003 | +1.74(+2.77%) |
Jul 18, 2011 | 60.34 | 64.23 | 60.34 | 62.95 | 1,761,475 | +2.44(+4.03%) |
Jul 15, 2011 | 59.12 | 60.56 | 58.84 | 60.51 | 488,076 | +1.61(+2.73%) |
Jul 14, 2011 | 59.65 | 60.22 | 58.60 | 58.90 | 577,658 | -0.70(-1.18%) |
Jul 13, 2011 | 59.00 | 60.58 | 58.91 | 59.61 | 760,552 | +0.61(+1.03%) |
Jul 12, 2011 | 57.59 | 59.44 | 57.59 | 59.00 | 615,661 | +1.13(+1.95%) |
Jul 11, 2011 | 58.26 | 58.64 | 57.56 | 57.87 | 698,466 | -1.44(-2.43%) |
Jul 08, 2011 | 57.12 | 59.43 | 56.55 | 59.31 | 729,489 | +1.73(+3.01%) |
Jul 07, 2011 | 58.51 | 58.77 | 57.51 | 57.58 | 812,982 | -0.48(-0.82%) |
Jul 06, 2011 | 58.64 | 59.05 | 57.84 | 58.06 | 350,551 | -0.64(-1.08%) |
Jul 05, 2011 | 59.33 | 59.51 | 58.41 | 58.70 | 448,565 | -0.72(-1.21%) |
Jul 01, 2011 | 59.11 | 59.85 | 58.87 | 59.42 | 563,188 | +0.51(+0.86%) |
Jun 30, 2011 | 58.69 | 59.79 | 58.65 | 58.91 | 507,670 | -0.25(-0.43%) |
Jun 29, 2011 | 58.25 | 59.29 | 58.12 | 59.16 | 400,705 | +1.07(+1.85%) |
Jun 28, 2011 | 58.60 | 58.60 | 57.88 | 58.09 | 404,659 | +0.12(+0.20%) |
Jun 27, 2011 | 58.31 | 58.83 | 57.83 | 57.97 | 744,927 | -0.42(-0.71%) |
Jun 24, 2011 | 59.03 | 59.65 | 58.13 | 58.39 | 783,091 | -0.69(-1.17%) |
Jun 23, 2011 | 58.16 | 59.17 | 57.95 | 59.08 | 726,769 | +0.07(+0.12%) |
Jun 22, 2011 | 59.14 | 59.59 | 58.67 | 59.01 | 579,827 | -0.32(-0.54%) |
Jun 21, 2011 | 59.91 | 60.31 | 58.77 | 59.33 | 657,540 | +0.31(+0.52%) |
Jun 20, 2011 | 58.99 | 59.24 | 58.83 | 59.03 | 868,015 | +0.51(+0.87%) |
Jun 17, 2011 | 59.88 | 60.75 | 57.97 | 58.52 | 1,203,529 | -0.72(-1.21%) |
Jun 16, 2011 | 61.65 | 61.78 | 58.68 | 59.24 | 1,656,406 | -2.19(-3.56%) |
Jun 15, 2011 | 62.71 | 62.71 | 60.87 | 61.43 | 1,051,212 | -1.38(-2.20%) |
Jun 14, 2011 | 62.95 | 63.65 | 62.43 | 62.81 | 979,396 | +0.24(+0.38%) |
Jun 13, 2011 | 63.64 | 63.74 | 62.31 | 62.57 | 1,361,470 | -0.75(-1.19%) |
Jun 10, 2011 | 62.31 | 63.58 | 61.65 | 63.32 | 1,959,246 | +1.01(+1.63%) |
Jun 09, 2011 | 59.25 | 62.87 | 58.38 | 62.31 | 1,949,598 | +3.17(+5.37%) |
Jun 08, 2011 | 58.16 | 59.70 | 57.95 | 59.14 | 2,251,339 | +0.48(+0.82%) |
Jun 07, 2011 | 56.65 | 60.53 | 56.54 | 58.66 | 3,267,627 | +2.18(+3.85%) |
Jun 06, 2011 | 61.12 | 63.09 | 55.94 | 56.48 | 7,577,741 | -13.09(-18.81%) |