Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 55.93 | 56.47 | 55.07 | 55.57 | 160,653 | +0.25(+0.46%) |
Aug 30, 2011 | 54.53 | 55.64 | 54.33 | 55.31 | 162,568 | +0.51(+0.93%) |
Aug 29, 2011 | 53.61 | 54.80 | 53.56 | 54.80 | 294,066 | +1.96(+3.70%) |
Aug 26, 2011 | 50.99 | 52.95 | 50.39 | 52.85 | 95,435 | +1.44(+2.80%) |
Aug 25, 2011 | 52.83 | 53.05 | 51.27 | 51.41 | 122,488 | -1.12(-2.13%) |
Aug 24, 2011 | 51.81 | 52.59 | 51.39 | 52.53 | 100,973 | +0.62(+1.19%) |
Aug 23, 2011 | 50.02 | 51.91 | 49.56 | 51.91 | 522,173 | +2.25(+4.53%) |
Aug 22, 2011 | 51.09 | 51.10 | 49.55 | 49.66 | 331,231 | -0.05(-0.09%) |
Aug 19, 2011 | 49.92 | 51.45 | 49.61 | 49.71 | 260,750 | -1.02(-2.01%) |
Aug 18, 2011 | 52.04 | 52.08 | 50.25 | 50.73 | 474,144 | -3.09(-5.73%) |
Aug 17, 2011 | 54.68 | 54.95 | 53.46 | 53.81 | 451,852 | -0.36(-0.67%) |
Aug 16, 2011 | 54.32 | 54.90 | 53.66 | 54.17 | 258,297 | -0.96(-1.73%) |
Aug 15, 2011 | 54.43 | 55.13 | 54.28 | 55.13 | 274,257 | +1.37(+2.54%) |
Aug 12, 2011 | 53.70 | 54.07 | 53.07 | 53.77 | 268,552 | +0.61(+1.15%) |
Aug 11, 2011 | 50.88 | 53.80 | 50.71 | 53.16 | 420,875 | +2.65(+5.24%) |
Aug 10, 2011 | 50.99 | 52.30 | 50.47 | 50.51 | 364,845 | -1.78(-3.41%) |
Aug 09, 2011 | 53.14 | 52.29 | 49.04 | 52.29 | 323,910 | +2.91(+5.90%) |
Aug 08, 2011 | 51.47 | 52.34 | 49.20 | 49.38 | 556,084 | -4.24(-7.91%) |
Aug 05, 2011 | 54.94 | 55.20 | 52.09 | 53.62 | 744,001 | -0.70(-1.29%) |
Aug 04, 2011 | 57.28 | 57.28 | 54.32 | 54.32 | 595,715 | -3.77(-6.49%) |
Aug 03, 2011 | 57.73 | 58.12 | 56.29 | 58.09 | 446,637 | +0.42(+0.73%) |
Aug 02, 2011 | 59.14 | 59.70 | 57.62 | 57.67 | 283,524 | -1.96(-3.29%) |
Aug 01, 2011 | 60.96 | 60.96 | 59.03 | 59.63 | 1,237,693 | -0.38(-0.64%) |
Jul 29, 2011 | 59.42 | 60.44 | 59.02 | 60.01 | 155,361 | -0.09(-0.15%) |
Jul 28, 2011 | 60.35 | 60.98 | 60.03 | 60.10 | 199,902 | -0.36(-0.60%) |
Jul 27, 2011 | 61.79 | 61.79 | 60.34 | 60.46 | 126,857 | -1.69(-2.72%) |
Jul 26, 2011 | 62.39 | 62.42 | 61.98 | 62.16 | 99,791 | -0.40(-0.64%) |
Jul 25, 2011 | 62.24 | 62.93 | 62.20 | 62.56 | 107,226 | -0.45(-0.71%) |
Jul 22, 2011 | 62.98 | 63.13 | 62.96 | 63.00 | 79,591 | +0.35(+0.56%) |
Jul 21, 2011 | 62.38 | 62.90 | 62.17 | 62.65 | 183,348 | +0.51(+0.81%) |
Jul 20, 2011 | 62.57 | 62.57 | 61.89 | 62.15 | 419,841 | -0.30(-0.48%) |
Jul 19, 2011 | 61.43 | 62.50 | 61.43 | 62.45 | 74,091 | +1.41(+2.31%) |
Jul 18, 2011 | 61.53 | 61.53 | 60.60 | 61.04 | 104,176 | -0.75(-1.21%) |
Jul 15, 2011 | 61.44 | 61.81 | 61.21 | 61.78 | 358,910 | +0.81(+1.33%) |
Jul 14, 2011 | 61.93 | 62.27 | 60.79 | 60.97 | 130,133 | -0.78(-1.27%) |
Jul 13, 2011 | 61.65 | 62.47 | 61.64 | 61.76 | 86,477 | +0.39(+0.64%) |
Jul 12, 2011 | 61.66 | 61.95 | 61.32 | 61.37 | 132,329 | -0.46(-0.74%) |
Jul 11, 2011 | 62.68 | 62.79 | 61.65 | 61.82 | 112,880 | -1.53(-2.41%) |
Jul 08, 2011 | 62.91 | 63.35 | 62.69 | 63.35 | 238,665 | -0.52(-0.81%) |
Jul 07, 2011 | 63.78 | 64.07 | 63.69 | 63.87 | 299,970 | +0.74(+1.17%) |
Jul 06, 2011 | 62.94 | 63.22 | 62.62 | 63.13 | 272,320 | +0.11(+0.17%) |
Jul 05, 2011 | 62.99 | 63.13 | 62.66 | 63.02 | 269,221 | +0.25(+0.39%) |
Jul 01, 2011 | 61.98 | 62.86 | 61.77 | 62.78 | 125,026 | +0.86(+1.40%) |
Jun 30, 2011 | 61.45 | 62.08 | 61.45 | 61.91 | 143,425 | +0.57(+0.93%) |
Jun 29, 2011 | 61.21 | 61.62 | 60.82 | 61.34 | 81,910 | +0.40(+0.66%) |
Jun 28, 2011 | 60.03 | 60.95 | 59.97 | 60.94 | 85,954 | +1.16(+1.93%) |
Jun 27, 2011 | 59.35 | 59.95 | 58.94 | 59.78 | 197,925 | +0.45(+0.75%) |
Jun 24, 2011 | 60.12 | 60.14 | 59.25 | 59.34 | 52,996 | -0.69(-1.15%) |
Jun 23, 2011 | 59.06 | 60.08 | 58.58 | 60.03 | 139,125 | +0.25(+0.41%) |
Jun 22, 2011 | 59.78 | 60.39 | 59.77 | 59.78 | 98,786 | -0.27(-0.45%) |
Jun 21, 2011 | 59.00 | 60.10 | 58.97 | 60.05 | 82,292 | +1.42(+2.42%) |
Jun 20, 2011 | 58.53 | 58.71 | 58.47 | 58.63 | 156,061 | +0.40(+0.68%) |
Jun 17, 2011 | 58.83 | 58.83 | 58.09 | 58.24 | 232,828 | +0.02(+0.04%) |
Jun 16, 2011 | 58.53 | 58.71 | 57.62 | 58.22 | 261,012 | -0.32(-0.54%) |
Jun 15, 2011 | 59.04 | 59.41 | 58.41 | 58.53 | 100,188 | -0.96(-1.61%) |
Jun 14, 2011 | 59.04 | 59.67 | 59.04 | 59.49 | 109,952 | +1.03(+1.76%) |
Jun 13, 2011 | 58.83 | 59.24 | 58.13 | 58.46 | 371,980 | -0.43(-0.73%) |
Jun 10, 2011 | 59.59 | 59.66 | 58.83 | 58.89 | 266,336 | -1.01(-1.69%) |
Jun 09, 2011 | 59.50 | 60.10 | 59.36 | 59.90 | 150,030 | +0.47(+0.80%) |
Jun 08, 2011 | 59.87 | 60.00 | 59.34 | 59.43 | 229,346 | -0.65(-1.08%) |
Jun 07, 2011 | 60.22 | 60.54 | 59.94 | 60.07 | 152,222 | +0.20(+0.33%) |
Jun 06, 2011 | 60.72 | 60.95 | 59.87 | 59.87 | 183,733 | -1.02(-1.67%) |