Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 64.30 | 64.95 | 64.08 | 64.47 | 1,280,888 | +0.51(+0.81%) |
Aug 30, 2011 | 63.78 | 64.33 | 63.16 | 63.96 | 1,420,403 | -0.09(-0.14%) |
Aug 29, 2011 | 63.74 | 64.35 | 63.71 | 64.04 | 1,299,363 | +0.88(+1.39%) |
Aug 26, 2011 | 61.74 | 63.33 | 60.45 | 63.16 | 1,253,032 | +1.24(+2.01%) |
Aug 25, 2011 | 63.23 | 63.38 | 61.64 | 61.92 | 1,430,294 | -1.17(-1.86%) |
Aug 24, 2011 | 62.43 | 63.24 | 62.21 | 63.09 | 1,560,304 | +0.44(+0.71%) |
Aug 23, 2011 | 61.13 | 62.74 | 60.94 | 62.65 | 1,962,551 | +1.77(+2.90%) |
Aug 22, 2011 | 62.05 | 62.14 | 60.61 | 60.88 | 1,458,705 | -0.06(-0.09%) |
Aug 19, 2011 | 61.02 | 61.87 | 60.76 | 60.94 | 2,244,220 | -0.44(-0.71%) |
Aug 18, 2011 | 62.56 | 62.57 | 60.65 | 61.37 | 2,278,038 | -1.85(-2.93%) |
Aug 17, 2011 | 63.71 | 64.66 | 63.08 | 63.23 | 1,766,619 | -0.37(-0.59%) |
Aug 16, 2011 | 63.50 | 64.16 | 62.92 | 63.60 | 1,941,785 | -0.65(-1.01%) |
Aug 15, 2011 | 63.97 | 64.39 | 63.29 | 64.25 | 2,036,656 | +0.65(+1.02%) |
Aug 12, 2011 | 62.67 | 63.90 | 62.44 | 63.60 | 2,648,119 | +1.28(+2.05%) |
Aug 11, 2011 | 60.70 | 62.88 | 60.36 | 62.32 | 3,759,015 | +1.78(+2.94%) |
Aug 10, 2011 | 61.33 | 62.13 | 60.35 | 60.54 | 4,058,174 | -1.89(-3.03%) |
Aug 09, 2011 | 61.82 | 62.45 | 59.42 | 62.44 | 4,178,019 | +1.89(+3.13%) |
Aug 08, 2011 | 61.82 | 62.71 | 60.32 | 60.54 | 4,881,477 | -2.23(-3.55%) |
Aug 05, 2011 | 62.12 | 63.73 | 61.04 | 62.77 | 4,598,787 | +1.28(+2.09%) |
Aug 04, 2011 | 62.97 | 63.28 | 61.47 | 61.48 | 2,459,942 | -2.04(-3.21%) |
Aug 03, 2011 | 63.43 | 63.74 | 61.91 | 63.52 | 2,524,826 | +0.16(+0.25%) |
Aug 02, 2011 | 64.61 | 65.32 | 63.31 | 63.36 | 2,185,516 | -1.84(-2.82%) |
Aug 01, 2011 | 66.67 | 66.67 | 64.34 | 65.20 | 2,449,032 | -1.04(-1.57%) |
Jul 29, 2011 | 65.22 | 66.43 | 65.13 | 66.24 | 2,115,442 | +0.53(+0.81%) |
Jul 28, 2011 | 66.04 | 66.48 | 65.54 | 65.71 | 1,227,925 | -0.44(-0.66%) |
Jul 27, 2011 | 67.20 | 67.47 | 65.90 | 66.14 | 2,165,962 | -1.16(-1.73%) |
Jul 26, 2011 | 68.75 | 68.75 | 67.20 | 67.31 | 1,532,204 | -1.32(-1.92%) |
Jul 25, 2011 | 68.58 | 68.88 | 68.19 | 68.62 | 1,351,266 | -0.43(-0.62%) |
Jul 22, 2011 | 68.77 | 69.21 | 68.76 | 69.05 | 2,095,933 | -1.43(-2.03%) |
Jul 21, 2011 | 69.95 | 70.57 | 69.71 | 70.48 | 1,202,581 | +1.02(+1.47%) |
Jul 20, 2011 | 69.72 | 69.77 | 69.11 | 69.46 | 1,136,137 | -0.17(-0.24%) |
Jul 19, 2011 | 68.80 | 69.71 | 68.77 | 69.63 | 1,294,718 | +0.97(+1.41%) |
Jul 18, 2011 | 68.88 | 68.99 | 68.16 | 68.66 | 1,216,967 | -0.33(-0.48%) |
Jul 15, 2011 | 69.41 | 69.76 | 68.62 | 69.00 | 1,643,713 | -0.36(-0.51%) |
Jul 14, 2011 | 69.78 | 69.82 | 68.77 | 69.35 | 1,317,622 | -0.18(-0.26%) |
Jul 13, 2011 | 69.73 | 70.25 | 69.43 | 69.53 | 1,182,753 | +0.16(+0.23%) |
Jul 12, 2011 | 69.06 | 70.17 | 69.04 | 69.38 | 1,277,747 | +0.16(+0.23%) |
Jul 11, 2011 | 70.17 | 70.47 | 69.08 | 69.22 | 1,609,934 | -1.53(-2.16%) |
Jul 08, 2011 | 70.52 | 70.80 | 70.12 | 70.75 | 1,551,381 | -0.35(-0.49%) |
Jul 07, 2011 | 71.09 | 71.10 | 70.58 | 71.09 | 1,375,116 | +0.36(+0.52%) |
Jul 06, 2011 | 70.37 | 70.90 | 70.32 | 70.73 | 1,315,414 | +0.09(+0.12%) |
Jul 05, 2011 | 70.67 | 70.90 | 70.40 | 70.64 | 1,798,209 | -0.10(-0.15%) |
Jul 01, 2011 | 68.39 | 70.90 | 68.10 | 70.75 | 3,071,258 | +2.48(+3.63%) |
Jun 30, 2011 | 68.27 | 68.65 | 68.02 | 68.27 | 1,688,915 | +0.26(+0.38%) |
Jun 29, 2011 | 68.44 | 68.54 | 67.81 | 68.00 | 1,211,003 | -0.21(-0.31%) |
Jun 28, 2011 | 67.81 | 68.52 | 67.51 | 68.22 | 994,538 | +0.68(+1.01%) |
Jun 27, 2011 | 67.38 | 67.81 | 66.97 | 67.54 | 874,377 | +0.32(+0.48%) |
Jun 24, 2011 | 67.82 | 67.89 | 67.14 | 67.21 | 1,141,124 | -0.67(-0.98%) |
Jun 23, 2011 | 67.75 | 67.90 | 66.70 | 67.88 | 1,379,470 | -0.56(-0.82%) |
Jun 22, 2011 | 68.24 | 68.85 | 68.24 | 68.44 | 994,332 | -0.11(-0.16%) |
Jun 21, 2011 | 68.44 | 68.72 | 68.03 | 68.55 | 928,655 | +0.45(+0.66%) |
Jun 20, 2011 | 68.13 | 68.23 | 67.98 | 68.10 | 1,053,170 | +0.66(+0.97%) |
Jun 17, 2011 | 67.82 | 68.20 | 67.37 | 67.44 | 1,713,120 | +0.20(+0.29%) |
Jun 16, 2011 | 67.43 | 67.57 | 66.95 | 67.24 | 1,085,648 | -0.02(-0.04%) |
Jun 15, 2011 | 68.06 | 68.43 | 67.17 | 67.27 | 1,554,142 | -1.06(-1.55%) |
Jun 14, 2011 | 67.93 | 68.57 | 67.86 | 68.33 | 979,637 | +0.94(+1.40%) |
Jun 13, 2011 | 67.30 | 67.74 | 67.24 | 67.39 | 696,356 | +0.11(+0.16%) |
Jun 10, 2011 | 68.00 | 68.27 | 67.24 | 67.28 | 1,004,840 | -1.09(-1.60%) |
Jun 09, 2011 | 67.69 | 68.65 | 67.55 | 68.37 | 1,002,519 | +0.63(+0.92%) |
Jun 08, 2011 | 67.38 | 67.91 | 66.97 | 67.74 | 1,298,324 | +0.43(+0.64%) |
Jun 07, 2011 | 67.51 | 67.87 | 67.10 | 67.32 | 1,158,561 | +0.13(+0.20%) |
Jun 06, 2011 | 67.43 | 67.53 | 67.04 | 67.18 | 931,429 | -0.43(-0.64%) |