Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 63.15 | 64.91 | 62.99 | 64.63 | 2,528,700 | +1.83(+2.91%) |
Aug 30, 2011 | 60.98 | 63.38 | 60.38 | 62.80 | 1,885,185 | +1.32(+2.14%) |
Aug 29, 2011 | 59.63 | 61.63 | 59.18 | 61.48 | 1,209,068 | +3.17(+5.44%) |
Aug 26, 2011 | 55.98 | 58.61 | 54.34 | 58.31 | 1,140,671 | +2.08(+3.70%) |
Aug 25, 2011 | 58.92 | 59.34 | 55.98 | 56.23 | 1,277,116 | -2.06(-3.54%) |
Aug 24, 2011 | 56.79 | 58.50 | 56.05 | 58.29 | 1,223,147 | +1.26(+2.22%) |
Aug 23, 2011 | 54.75 | 57.03 | 53.58 | 57.03 | 1,507,756 | +2.65(+4.88%) |
Aug 22, 2011 | 57.44 | 57.55 | 53.61 | 54.37 | 2,152,643 | -1.61(-2.87%) |
Aug 19, 2011 | 55.79 | 58.31 | 55.64 | 55.98 | 1,773,021 | -0.81(-1.42%) |
Aug 18, 2011 | 59.29 | 59.90 | 55.83 | 56.79 | 1,422,365 | -4.72(-7.67%) |
Aug 17, 2011 | 61.48 | 62.66 | 60.96 | 61.51 | 1,075,063 | +1.03(+1.70%) |
Aug 16, 2011 | 62.48 | 62.91 | 59.80 | 60.48 | 1,521,768 | -3.15(-4.96%) |
Aug 15, 2011 | 61.39 | 63.64 | 61.39 | 63.64 | 1,713,943 | +3.18(+5.26%) |
Aug 12, 2011 | 62.94 | 63.46 | 59.82 | 60.45 | 1,420,195 | -1.43(-2.31%) |
Aug 11, 2011 | 60.36 | 62.68 | 59.10 | 61.88 | 1,995,364 | +2.05(+3.43%) |
Aug 10, 2011 | 60.37 | 62.46 | 59.74 | 59.83 | 2,414,113 | -2.25(-3.63%) |
Aug 09, 2011 | 58.86 | 62.13 | 57.83 | 62.08 | 2,022,403 | +4.28(+7.40%) |
Aug 08, 2011 | 58.86 | 60.47 | 56.79 | 57.80 | 3,137,212 | -3.61(-5.88%) |
Aug 05, 2011 | 65.52 | 66.25 | 60.36 | 61.42 | 3,047,312 | -3.89(-5.96%) |
Aug 04, 2011 | 68.08 | 69.94 | 64.95 | 65.31 | 3,582,456 | -8.03(-10.95%) |
Aug 03, 2011 | 74.56 | 74.62 | 70.70 | 73.34 | 2,204,616 | -1.23(-1.66%) |
Aug 02, 2011 | 77.76 | 78.37 | 74.50 | 74.58 | 1,594,624 | -3.76(-4.80%) |
Aug 01, 2011 | 81.06 | 81.32 | 77.62 | 78.33 | 1,081,678 | -1.65(-2.07%) |
Jul 29, 2011 | 78.47 | 80.48 | 78.31 | 79.99 | 802,036 | -0.06(-0.08%) |
Jul 28, 2011 | 80.68 | 81.64 | 79.72 | 80.05 | 636,895 | -1.03(-1.28%) |
Jul 27, 2011 | 82.46 | 82.58 | 80.63 | 81.08 | 724,634 | -2.03(-2.45%) |
Jul 26, 2011 | 82.71 | 84.42 | 82.16 | 83.12 | 616,423 | +0.17(+0.21%) |
Jul 25, 2011 | 82.76 | 84.20 | 82.76 | 82.95 | 715,835 | -1.25(-1.49%) |
Jul 22, 2011 | 83.55 | 84.54 | 83.05 | 84.20 | 677,744 | +0.22(+0.26%) |
Jul 21, 2011 | 82.32 | 84.32 | 82.17 | 83.98 | 1,018,782 | +2.30(+2.81%) |
Jul 20, 2011 | 81.60 | 83.01 | 81.14 | 81.68 | 1,065,409 | +0.37(+0.46%) |
Jul 19, 2011 | 79.30 | 81.46 | 79.25 | 81.31 | 922,973 | +2.82(+3.60%) |
Jul 18, 2011 | 78.89 | 78.92 | 77.28 | 78.49 | 743,302 | -1.04(-1.31%) |
Jul 15, 2011 | 76.69 | 79.64 | 76.69 | 79.53 | 900,840 | +3.70(+4.88%) |
Jul 14, 2011 | 77.84 | 77.96 | 75.65 | 75.83 | 623,663 | -1.73(-2.24%) |
Jul 13, 2011 | 77.39 | 79.04 | 77.09 | 77.56 | 606,171 | +0.41(+0.53%) |
Jul 12, 2011 | 76.80 | 78.05 | 76.31 | 77.15 | 676,685 | +0.11(+0.14%) |
Jul 11, 2011 | 79.52 | 79.61 | 76.85 | 77.05 | 831,631 | -3.80(-4.70%) |
Jul 08, 2011 | 80.23 | 81.18 | 79.75 | 80.85 | 1,551,307 | +0.45(+0.56%) |
Jul 07, 2011 | 83.73 | 84.01 | 79.81 | 80.40 | 2,110,150 | -2.20(-2.66%) |
Jul 06, 2011 | 82.44 | 82.87 | 81.60 | 82.59 | 648,003 | +0.12(+0.14%) |
Jul 05, 2011 | 82.14 | 83.44 | 81.82 | 82.47 | 846,923 | +0.08(+0.10%) |
Jul 01, 2011 | 81.48 | 82.52 | 80.21 | 82.39 | 492,817 | +0.77(+0.95%) |
Jun 30, 2011 | 81.11 | 82.00 | 80.89 | 81.62 | 1,109,745 | +0.74(+0.92%) |
Jun 29, 2011 | 79.93 | 81.65 | 79.67 | 80.88 | 1,630,278 | +1.23(+1.55%) |
Jun 28, 2011 | 77.26 | 79.64 | 77.26 | 79.64 | 1,263,582 | +2.67(+3.47%) |
Jun 27, 2011 | 76.08 | 77.34 | 75.27 | 76.97 | 1,071,593 | +0.77(+1.01%) |
Jun 24, 2011 | 77.76 | 78.36 | 76.00 | 76.20 | 1,748,819 | -1.67(-2.14%) |
Jun 23, 2011 | 76.17 | 78.02 | 74.79 | 77.87 | 1,012,767 | +0.06(+0.08%) |
Jun 22, 2011 | 77.14 | 79.15 | 76.99 | 77.81 | 1,035,849 | +0.07(+0.09%) |
Jun 21, 2011 | 75.41 | 78.04 | 75.31 | 77.74 | 1,040,077 | +3.00(+4.01%) |
Jun 20, 2011 | 74.21 | 75.97 | 74.19 | 74.74 | 740,955 | -0.74(-0.99%) |
Jun 17, 2011 | 76.46 | 76.61 | 74.84 | 75.48 | 962,718 | -0.29(-0.38%) |
Jun 16, 2011 | 77.18 | 77.22 | 74.99 | 75.77 | 630,635 | -0.81(-1.05%) |
Jun 15, 2011 | 76.53 | 78.03 | 76.09 | 76.58 | 1,014,052 | -1.06(-1.37%) |
Jun 14, 2011 | 78.51 | 78.99 | 77.45 | 77.64 | 906,467 | +0.21(+0.27%) |
Jun 13, 2011 | 78.94 | 79.34 | 77.21 | 77.44 | 1,995,581 | -1.50(-1.90%) |
Jun 10, 2011 | 78.97 | 79.75 | 78.69 | 78.93 | 1,168,736 | -0.62(-0.78%) |
Jun 09, 2011 | 79.40 | 80.42 | 78.84 | 79.55 | 661,705 | +0.44(+0.55%) |
Jun 08, 2011 | 79.46 | 81.23 | 78.69 | 79.12 | 784,875 | -0.37(-0.47%) |
Jun 07, 2011 | 81.82 | 81.94 | 79.35 | 79.49 | 1,249,202 | -1.72(-2.12%) |
Jun 06, 2011 | 84.17 | 84.76 | 80.77 | 81.21 | 925,647 | -3.12(-3.70%) |