Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 67.15 | 67.90 | 64.55 | 65.43 | 423,213 | -1.35(-2.02%) |
Aug 30, 2011 | 65.08 | 67.49 | 64.82 | 66.78 | 227,261 | +1.20(+1.84%) |
Aug 29, 2011 | 63.88 | 66.08 | 63.70 | 65.57 | 212,536 | +2.54(+4.04%) |
Aug 26, 2011 | 60.34 | 63.56 | 59.97 | 63.03 | 222,092 | +2.10(+3.44%) |
Aug 25, 2011 | 62.51 | 63.10 | 60.74 | 60.93 | 221,536 | -1.45(-2.32%) |
Aug 24, 2011 | 61.52 | 63.27 | 60.96 | 62.38 | 550,670 | +0.63(+1.02%) |
Aug 23, 2011 | 58.48 | 61.75 | 57.29 | 61.75 | 357,836 | +3.34(+5.72%) |
Aug 22, 2011 | 59.65 | 60.29 | 57.98 | 58.41 | 347,027 | -0.05(-0.08%) |
Aug 19, 2011 | 58.70 | 61.51 | 58.14 | 58.45 | 462,932 | -1.95(-3.23%) |
Aug 18, 2011 | 63.98 | 63.98 | 59.54 | 60.41 | 1,046,740 | -6.24(-9.37%) |
Aug 17, 2011 | 65.92 | 67.70 | 65.87 | 66.65 | 581,091 | +0.77(+1.16%) |
Aug 16, 2011 | 66.02 | 66.77 | 64.66 | 65.88 | 564,610 | -1.25(-1.87%) |
Aug 15, 2011 | 67.12 | 67.88 | 66.03 | 67.14 | 454,070 | +0.62(+0.93%) |
Aug 12, 2011 | 65.67 | 67.44 | 65.67 | 66.51 | 911,872 | +2.24(+3.49%) |
Aug 11, 2011 | 61.04 | 65.30 | 60.75 | 64.27 | 590,765 | +3.55(+5.85%) |
Aug 10, 2011 | 60.52 | 63.09 | 58.53 | 60.72 | 786,923 | -0.67(-1.09%) |
Aug 09, 2011 | 59.07 | 61.62 | 56.32 | 61.39 | 1,335,980 | +4.77(+8.42%) |
Aug 08, 2011 | 56.62 | 59.51 | 56.32 | 56.62 | 1,160,998 | -3.82(-6.31%) |
Aug 05, 2011 | 63.11 | 63.12 | 56.82 | 60.44 | 1,538,781 | -1.77(-2.84%) |
Aug 04, 2011 | 67.34 | 67.50 | 60.60 | 62.20 | 2,323,399 | -7.99(-11.38%) |
Aug 03, 2011 | 72.68 | 73.27 | 69.04 | 70.19 | 1,154,488 | -1.97(-2.73%) |
Aug 02, 2011 | 75.48 | 76.88 | 71.86 | 72.17 | 555,030 | -4.40(-5.75%) |
Aug 01, 2011 | 78.66 | 78.84 | 75.65 | 76.56 | 298,301 | -0.55(-0.72%) |
Jul 29, 2011 | 76.06 | 78.15 | 74.19 | 77.12 | 391,411 | -0.04(-0.05%) |
Jul 28, 2011 | 76.11 | 78.00 | 74.79 | 77.16 | 328,500 | +1.00(+1.31%) |
Jul 27, 2011 | 78.01 | 79.07 | 75.57 | 76.16 | 439,024 | -2.37(-3.02%) |
Jul 26, 2011 | 78.50 | 79.62 | 77.88 | 78.53 | 251,535 | +0.51(+0.65%) |
Jul 25, 2011 | 78.76 | 80.38 | 77.82 | 78.02 | 215,765 | -1.64(-2.06%) |
Jul 22, 2011 | 78.78 | 79.94 | 78.04 | 79.66 | 381,332 | +1.64(+2.10%) |
Jul 21, 2011 | 75.07 | 79.05 | 74.49 | 78.02 | 727,979 | +3.52(+4.72%) |
Jul 20, 2011 | 76.83 | 77.00 | 73.70 | 74.51 | 235,375 | -1.68(-2.20%) |
Jul 19, 2011 | 74.61 | 76.77 | 74.58 | 76.19 | 400,215 | +2.39(+3.24%) |
Jul 18, 2011 | 76.22 | 76.44 | 73.33 | 73.80 | 407,676 | -2.89(-3.77%) |
Jul 15, 2011 | 76.62 | 77.37 | 75.94 | 76.69 | 356,947 | +1.30(+1.73%) |
Jul 14, 2011 | 77.73 | 77.87 | 75.07 | 75.39 | 260,500 | -1.62(-2.11%) |
Jul 13, 2011 | 77.15 | 78.42 | 76.69 | 77.01 | 533,883 | +0.77(+1.01%) |
Jul 12, 2011 | 77.70 | 77.96 | 75.93 | 76.24 | 553,631 | -1.90(-2.44%) |
Jul 11, 2011 | 79.13 | 80.20 | 77.44 | 78.15 | 435,306 | -2.49(-3.08%) |
Jul 08, 2011 | 81.50 | 81.54 | 78.80 | 80.63 | 483,338 | -1.96(-2.37%) |
Jul 07, 2011 | 81.38 | 83.22 | 80.89 | 82.59 | 554,213 | +2.14(+2.66%) |
Jul 06, 2011 | 79.62 | 80.69 | 79.21 | 80.46 | 454,030 | +0.62(+0.78%) |
Jul 05, 2011 | 79.15 | 80.10 | 78.21 | 79.84 | 451,659 | +0.65(+0.82%) |
Jul 01, 2011 | 76.08 | 79.49 | 75.57 | 79.19 | 673,524 | +2.15(+2.79%) |
Jun 30, 2011 | 74.59 | 77.27 | 74.27 | 77.04 | 1,084,436 | +4.11(+5.63%) |
Jun 29, 2011 | 74.39 | 74.66 | 72.67 | 72.93 | 859,257 | -0.83(-1.12%) |
Jun 28, 2011 | 75.75 | 75.98 | 73.40 | 73.76 | 1,400,782 | -2.46(-3.22%) |
Jun 27, 2011 | 75.32 | 77.10 | 74.83 | 76.21 | 232,713 | +1.22(+1.63%) |
Jun 24, 2011 | 76.09 | 77.16 | 74.69 | 74.99 | 277,248 | -1.07(-1.40%) |
Jun 23, 2011 | 73.46 | 76.06 | 72.75 | 76.06 | 319,737 | +1.47(+1.98%) |
Jun 22, 2011 | 76.62 | 76.80 | 74.51 | 74.58 | 490,356 | -2.31(-3.00%) |
Jun 21, 2011 | 72.85 | 77.30 | 72.60 | 76.89 | 1,225,490 | +4.79(+6.65%) |
Jun 20, 2011 | 72.13 | 72.96 | 71.15 | 72.10 | 1,099,590 | -1.64(-2.22%) |
Jun 17, 2011 | 74.74 | 74.74 | 73.23 | 73.74 | 617,863 | +0.11(+0.14%) |
Jun 16, 2011 | 74.28 | 75.07 | 72.17 | 73.63 | 458,106 | -0.28(-0.38%) |
Jun 15, 2011 | 76.63 | 76.81 | 73.49 | 73.92 | 676,973 | -3.95(-5.07%) |
Jun 14, 2011 | 75.77 | 78.16 | 75.77 | 77.86 | 453,124 | +2.87(+3.83%) |
Jun 13, 2011 | 76.54 | 76.93 | 72.99 | 74.99 | 781,646 | -1.50(-1.97%) |
Jun 10, 2011 | 76.57 | 77.48 | 74.99 | 76.50 | 663,944 | -1.03(-1.33%) |
Jun 09, 2011 | 75.98 | 78.08 | 75.07 | 77.52 | 666,957 | +1.54(+2.03%) |
Jun 08, 2011 | 78.71 | 79.23 | 75.19 | 75.98 | 861,292 | -3.31(-4.17%) |
Jun 07, 2011 | 78.69 | 80.12 | 76.66 | 79.29 | 1,184,096 | -0.41(-0.51%) |
Jun 06, 2011 | 86.16 | 87.55 | 79.22 | 79.70 | 1,684,255 | -7.29(-8.39%) |