Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 56.60 | 57.60 | 56.26 | 56.75 | 16,128,972 | +0.57(+1.02%) |
Aug 30, 2011 | 55.79 | 56.68 | 54.99 | 56.18 | 14,174,272 | +0.24(+0.43%) |
Aug 29, 2011 | 55.33 | 56.03 | 54.70 | 55.94 | 9,654,205 | +1.75(+3.22%) |
Aug 26, 2011 | 52.90 | 54.61 | 52.21 | 54.20 | 16,850,800 | +1.25(+2.37%) |
Aug 25, 2011 | 55.54 | 55.93 | 52.70 | 52.94 | 15,745,572 | -2.26(-4.09%) |
Aug 24, 2011 | 54.89 | 55.32 | 53.84 | 55.20 | 11,909,736 | +0.07(+0.13%) |
Aug 23, 2011 | 52.83 | 55.16 | 52.23 | 55.13 | 11,979,583 | +2.64(+5.02%) |
Aug 22, 2011 | 54.59 | 54.67 | 52.33 | 52.49 | 12,099,367 | -0.46(-0.86%) |
Aug 19, 2011 | 52.86 | 54.79 | 52.40 | 52.95 | 18,343,750 | -0.93(-1.73%) |
Aug 18, 2011 | 55.40 | 55.95 | 53.20 | 53.88 | 20,200,970 | -3.70(-6.43%) |
Aug 17, 2011 | 58.07 | 58.89 | 57.14 | 57.58 | 12,534,806 | +0.64(+1.13%) |
Aug 16, 2011 | 57.27 | 58.12 | 56.26 | 56.94 | 12,942,189 | -1.04(-1.80%) |
Aug 15, 2011 | 57.14 | 58.40 | 57.12 | 57.98 | 12,469,025 | +1.51(+2.67%) |
Aug 12, 2011 | 57.07 | 57.27 | 55.77 | 56.48 | 12,162,267 | +0.33(+0.59%) |
Aug 11, 2011 | 54.25 | 57.06 | 52.72 | 56.14 | 23,912,696 | +2.69(+5.04%) |
Aug 10, 2011 | 56.19 | 56.48 | 53.21 | 53.45 | 25,027,788 | -2.77(-4.92%) |
Aug 09, 2011 | 55.95 | 56.32 | 52.73 | 56.22 | 30,490,212 | +2.87(+5.38%) |
Aug 08, 2011 | 55.95 | 57.45 | 52.94 | 53.35 | 27,969,414 | -5.22(-8.91%) |
Aug 05, 2011 | 59.74 | 60.00 | 55.93 | 58.57 | 25,884,744 | +0.07(+0.11%) |
Aug 04, 2011 | 61.76 | 61.94 | 58.37 | 58.50 | 27,054,540 | -4.63(-7.34%) |
Aug 03, 2011 | 63.36 | 63.48 | 61.06 | 63.14 | 15,919,722 | -0.31(-0.49%) |
Aug 02, 2011 | 64.60 | 65.82 | 63.38 | 63.45 | 14,305,122 | -1.88(-2.87%) |
Aug 01, 2011 | 66.52 | 66.78 | 64.59 | 65.33 | 11,866,931 | -0.12(-0.18%) |
Jul 29, 2011 | 65.20 | 66.29 | 65.03 | 65.44 | 12,673,312 | -0.75(-1.13%) |
Jul 28, 2011 | 66.27 | 67.15 | 66.16 | 66.19 | 9,634,955 | -0.20(-0.31%) |
Jul 27, 2011 | 67.43 | 67.92 | 66.15 | 66.39 | 12,076,230 | -1.63(-2.40%) |
Jul 26, 2011 | 68.46 | 68.76 | 67.82 | 68.02 | 11,677,634 | -0.56(-0.81%) |
Jul 25, 2011 | 67.16 | 69.18 | 67.14 | 68.58 | 14,177,636 | +0.64(+0.95%) |
Jul 22, 2011 | 68.21 | 68.39 | 67.82 | 67.93 | 21,357,134 | +2.06(+3.13%) |
Jul 21, 2011 | 64.43 | 65.91 | 64.43 | 65.87 | 15,435,051 | +1.85(+2.88%) |
Jul 20, 2011 | 64.85 | 64.85 | 63.80 | 64.02 | 8,643,539 | -0.21(-0.33%) |
Jul 19, 2011 | 63.83 | 64.44 | 63.48 | 64.23 | 9,610,602 | +1.08(+1.71%) |
Jul 18, 2011 | 63.75 | 63.75 | 62.78 | 63.15 | 10,888,058 | -0.56(-0.89%) |
Jul 15, 2011 | 62.74 | 63.87 | 62.62 | 63.72 | 11,199,957 | +1.50(+2.41%) |
Jul 14, 2011 | 63.17 | 63.46 | 62.10 | 62.22 | 9,535,328 | -0.78(-1.24%) |
Jul 13, 2011 | 62.81 | 64.20 | 62.67 | 63.00 | 9,827,989 | +0.12(+0.18%) |
Jul 12, 2011 | 63.28 | 63.70 | 62.77 | 62.88 | 11,682,732 | -0.89(-1.40%) |
Jul 11, 2011 | 63.83 | 64.38 | 63.33 | 63.78 | 8,564,436 | -1.37(-2.10%) |
Jul 08, 2011 | 64.00 | 65.38 | 63.88 | 65.14 | 8,852,875 | -0.32(-0.49%) |
Jul 07, 2011 | 65.17 | 65.82 | 64.67 | 65.46 | 11,517,461 | +0.93(+1.45%) |
Jul 06, 2011 | 64.09 | 64.64 | 63.62 | 64.53 | 9,484,939 | +0.55(+0.86%) |
Jul 05, 2011 | 63.27 | 64.25 | 63.11 | 63.98 | 8,493,222 | +0.54(+0.86%) |
Jul 01, 2011 | 62.20 | 63.54 | 61.73 | 63.44 | 10,080,212 | +0.87(+1.39%) |
Jun 30, 2011 | 61.91 | 62.85 | 61.91 | 62.57 | 11,973,276 | +0.86(+1.40%) |
Jun 29, 2011 | 61.42 | 62.57 | 60.83 | 61.70 | 13,215,883 | +0.62(+1.02%) |
Jun 28, 2011 | 59.00 | 61.27 | 58.92 | 61.08 | 15,374,622 | +2.69(+4.60%) |
Jun 27, 2011 | 58.16 | 58.85 | 57.61 | 58.40 | 11,616,111 | -0.20(-0.35%) |
Jun 24, 2011 | 60.19 | 60.25 | 58.40 | 58.60 | 13,751,343 | -1.56(-2.59%) |
Jun 23, 2011 | 58.68 | 60.26 | 58.11 | 60.15 | 14,349,750 | -0.37(-0.61%) |
Jun 22, 2011 | 60.17 | 61.40 | 60.02 | 60.52 | 8,291,758 | +0.06(+0.10%) |
Jun 21, 2011 | 59.73 | 60.96 | 59.66 | 60.47 | 8,942,775 | +0.99(+1.67%) |
Jun 20, 2011 | 59.38 | 59.91 | 59.33 | 59.47 | 8,885,733 | +0.25(+0.42%) |
Jun 17, 2011 | 60.06 | 60.06 | 58.89 | 59.23 | 10,968,000 | -0.33(-0.56%) |
Jun 16, 2011 | 59.93 | 60.40 | 58.95 | 59.56 | 11,695,506 | -0.30(-0.50%) |
Jun 15, 2011 | 60.50 | 61.73 | 59.41 | 59.86 | 12,007,547 | -1.33(-2.18%) |
Jun 14, 2011 | 61.01 | 61.66 | 60.79 | 61.19 | 10,324,245 | +1.30(+2.18%) |
Jun 13, 2011 | 60.66 | 61.18 | 59.13 | 59.89 | 9,739,801 | -0.70(-1.15%) |
Jun 10, 2011 | 61.70 | 61.93 | 60.52 | 60.58 | 10,132,261 | -1.58(-2.54%) |
Jun 09, 2011 | 60.96 | 62.65 | 60.91 | 62.16 | 12,014,791 | +1.53(+2.52%) |
Jun 08, 2011 | 60.03 | 61.25 | 60.02 | 60.63 | 10,318,381 | +0.62(+1.03%) |
Jun 07, 2011 | 60.98 | 61.26 | 59.99 | 60.02 | 8,269,531 | -0.13(-0.22%) |
Jun 06, 2011 | 61.71 | 61.90 | 59.97 | 60.15 | 10,295,379 | -1.43(-2.33%) |