Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 70.83 | 71.91 | 68.97 | 69.51 | 2,119,096 | -0.74(-1.06%) |
Aug 30, 2011 | 67.48 | 70.99 | 67.11 | 70.26 | 2,635,785 | +2.47(+3.64%) |
Aug 29, 2011 | 66.70 | 67.87 | 65.65 | 67.79 | 1,644,783 | +1.86(+2.82%) |
Aug 26, 2011 | 62.97 | 66.10 | 62.45 | 65.93 | 2,249,390 | +2.24(+3.53%) |
Aug 25, 2011 | 64.67 | 65.52 | 62.87 | 63.69 | 1,593,064 | -0.69(-1.07%) |
Aug 24, 2011 | 64.01 | 64.85 | 62.66 | 64.37 | 1,276,422 | +0.04(+0.06%) |
Aug 23, 2011 | 61.25 | 64.35 | 60.00 | 64.34 | 1,704,201 | +3.76(+6.20%) |
Aug 22, 2011 | 63.27 | 63.62 | 59.36 | 60.58 | 1,986,307 | -0.44(-0.72%) |
Aug 19, 2011 | 60.84 | 63.62 | 60.62 | 61.02 | 2,133,869 | -1.26(-2.03%) |
Aug 18, 2011 | 64.19 | 64.19 | 61.33 | 62.28 | 2,293,136 | -3.78(-5.73%) |
Aug 17, 2011 | 66.85 | 67.56 | 65.41 | 66.07 | 1,582,654 | +0.19(+0.29%) |
Aug 16, 2011 | 66.73 | 67.37 | 65.07 | 65.88 | 2,131,874 | -1.93(-2.85%) |
Aug 15, 2011 | 66.95 | 68.17 | 66.82 | 67.81 | 2,486,791 | +1.63(+2.46%) |
Aug 12, 2011 | 66.46 | 67.19 | 64.62 | 66.18 | 1,535,525 | +0.93(+1.43%) |
Aug 11, 2011 | 61.51 | 66.44 | 60.66 | 65.24 | 2,898,831 | +4.12(+6.75%) |
Aug 10, 2011 | 58.81 | 64.13 | 58.35 | 61.12 | 3,132,296 | +1.00(+1.66%) |
Aug 09, 2011 | 58.83 | 60.91 | 54.86 | 60.12 | 3,966,229 | +5.81(+10.69%) |
Aug 08, 2011 | 58.83 | 58.83 | 52.94 | 54.31 | 3,999,076 | -6.93(-11.32%) |
Aug 05, 2011 | 63.03 | 63.89 | 59.15 | 61.25 | 4,292,345 | -0.59(-0.95%) |
Aug 04, 2011 | 65.62 | 65.86 | 61.64 | 61.83 | 2,832,795 | -5.16(-7.70%) |
Aug 03, 2011 | 67.31 | 68.00 | 65.11 | 66.99 | 2,209,788 | -0.32(-0.48%) |
Aug 02, 2011 | 68.54 | 69.87 | 67.21 | 67.31 | 1,624,049 | -1.62(-2.35%) |
Aug 01, 2011 | 69.25 | 69.58 | 67.37 | 68.93 | 1,661,970 | +1.08(+1.59%) |
Jul 29, 2011 | 68.42 | 68.87 | 67.50 | 67.85 | 2,472,278 | -1.60(-2.31%) |
Jul 28, 2011 | 66.05 | 72.30 | 66.05 | 69.45 | 3,707,179 | +4.46(+6.86%) |
Jul 27, 2011 | 66.38 | 66.88 | 64.72 | 64.99 | 1,950,153 | -1.90(-2.83%) |
Jul 26, 2011 | 66.06 | 67.86 | 65.23 | 66.89 | 1,388,342 | +0.66(+1.00%) |
Jul 25, 2011 | 64.60 | 67.01 | 64.35 | 66.23 | 1,272,513 | +0.35(+0.53%) |
Jul 22, 2011 | 65.75 | 66.09 | 65.70 | 65.88 | 1,047,076 | +0.52(+0.80%) |
Jul 21, 2011 | 65.19 | 66.19 | 64.80 | 65.36 | 1,538,162 | +1.00(+1.55%) |
Jul 20, 2011 | 65.34 | 65.34 | 64.18 | 64.36 | 1,237,656 | -0.74(-1.14%) |
Jul 19, 2011 | 63.64 | 65.16 | 63.64 | 65.10 | 1,887,602 | +2.29(+3.65%) |
Jul 18, 2011 | 62.16 | 62.90 | 61.37 | 62.81 | 2,022,979 | +0.14(+0.22%) |
Jul 15, 2011 | 60.66 | 63.91 | 60.66 | 62.68 | 6,360,440 | +5.34(+9.31%) |
Jul 14, 2011 | 59.38 | 59.56 | 57.26 | 57.34 | 1,705,426 | -1.68(-2.84%) |
Jul 13, 2011 | 58.45 | 60.08 | 58.27 | 59.01 | 1,796,644 | +1.02(+1.75%) |
Jul 12, 2011 | 58.25 | 58.98 | 57.88 | 58.00 | 1,680,160 | -0.07(-0.13%) |
Jul 11, 2011 | 59.85 | 59.96 | 57.90 | 58.07 | 2,029,303 | -2.82(-4.63%) |
Jul 08, 2011 | 59.94 | 60.98 | 59.60 | 60.89 | 1,511,749 | -0.10(-0.17%) |
Jul 07, 2011 | 62.26 | 63.00 | 60.50 | 60.99 | 2,518,615 | +0.09(+0.15%) |
Jul 06, 2011 | 61.44 | 61.63 | 60.24 | 60.90 | 1,905,585 | -0.61(-1.00%) |
Jul 05, 2011 | 60.80 | 63.01 | 60.80 | 61.51 | 1,880,962 | -0.05(-0.07%) |
Jul 01, 2011 | 60.73 | 61.82 | 60.00 | 61.56 | 1,293,729 | +0.82(+1.36%) |
Jun 30, 2011 | 60.76 | 61.48 | 60.09 | 60.73 | 1,447,074 | +0.36(+0.59%) |
Jun 29, 2011 | 60.66 | 61.68 | 59.96 | 60.38 | 1,804,805 | +0.16(+0.26%) |
Jun 28, 2011 | 57.76 | 60.30 | 57.76 | 60.22 | 2,193,880 | +2.88(+5.02%) |
Jun 27, 2011 | 56.05 | 57.51 | 55.26 | 57.35 | 2,346,036 | +1.06(+1.89%) |
Jun 24, 2011 | 56.40 | 56.79 | 55.74 | 56.28 | 2,560,693 | -0.04(-0.06%) |
Jun 23, 2011 | 55.92 | 56.49 | 54.83 | 56.32 | 2,504,904 | -0.75(-1.32%) |
Jun 22, 2011 | 56.39 | 58.09 | 56.31 | 57.07 | 1,851,823 | +0.41(+0.73%) |
Jun 21, 2011 | 55.71 | 56.85 | 55.69 | 56.66 | 1,460,922 | +1.27(+2.30%) |
Jun 20, 2011 | 54.81 | 55.40 | 54.77 | 55.39 | 1,747,202 | +0.12(+0.22%) |
Jun 17, 2011 | 56.16 | 56.42 | 54.57 | 55.27 | 3,154,831 | -0.08(-0.15%) |
Jun 16, 2011 | 54.20 | 57.13 | 53.96 | 55.35 | 4,451,237 | +2.02(+3.78%) |
Jun 15, 2011 | 53.32 | 54.35 | 52.56 | 53.33 | 1,980,865 | -0.65(-1.20%) |
Jun 14, 2011 | 52.09 | 54.03 | 52.04 | 53.98 | 2,059,403 | +2.86(+5.59%) |
Jun 13, 2011 | 53.07 | 53.55 | 50.28 | 51.13 | 1,936,688 | -1.84(-3.48%) |
Jun 10, 2011 | 53.77 | 54.22 | 52.80 | 52.97 | 2,300,310 | -1.37(-2.53%) |
Jun 09, 2011 | 53.73 | 54.96 | 53.10 | 54.34 | 3,843,886 | +0.93(+1.75%) |
Jun 08, 2011 | 51.86 | 55.54 | 51.86 | 53.41 | 4,239,260 | +2.20(+4.29%) |
Jun 07, 2011 | 50.92 | 52.18 | 50.36 | 51.21 | 1,543,943 | +0.82(+1.62%) |
Jun 06, 2011 | 51.67 | 52.17 | 50.30 | 50.39 | 1,127,148 | -1.41(-2.72%) |