Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 59.72 | 60.25 | 59.26 | 59.72 | 18,604,988 | +0.27(+0.45%) |
Aug 30, 2011 | 59.19 | 59.80 | 58.45 | 59.45 | 15,231,426 | -0.21(-0.34%) |
Aug 29, 2011 | 59.38 | 59.67 | 58.35 | 59.66 | 16,096,072 | +1.14(+1.95%) |
Aug 26, 2011 | 57.34 | 58.82 | 56.41 | 58.51 | 15,255,000 | +0.54(+0.93%) |
Aug 25, 2011 | 59.24 | 59.52 | 57.57 | 57.98 | 16,240,934 | -0.98(-1.67%) |
Aug 24, 2011 | 58.50 | 59.06 | 58.04 | 58.96 | 12,649,411 | +0.16(+0.27%) |
Aug 23, 2011 | 56.74 | 58.83 | 56.47 | 58.80 | 20,359,872 | +2.43(+4.32%) |
Aug 22, 2011 | 58.33 | 58.33 | 56.16 | 56.37 | 16,672,021 | +0.01(+0.01%) |
Aug 19, 2011 | 55.64 | 57.61 | 55.63 | 56.36 | 22,266,494 | +0.03(+0.05%) |
Aug 18, 2011 | 57.48 | 57.63 | 55.43 | 56.33 | 24,962,814 | -2.68(-4.55%) |
Aug 17, 2011 | 59.46 | 59.87 | 58.67 | 59.02 | 13,935,906 | +0.19(+0.33%) |
Aug 16, 2011 | 58.73 | 59.51 | 58.23 | 58.82 | 16,421,970 | -0.58(-0.97%) |
Aug 15, 2011 | 58.14 | 59.48 | 58.01 | 59.40 | 19,781,768 | +1.94(+3.38%) |
Aug 12, 2011 | 57.32 | 58.17 | 56.89 | 57.46 | 22,298,944 | +1.07(+1.90%) |
Aug 11, 2011 | 55.18 | 57.02 | 54.41 | 56.38 | 51,249,056 | +2.10(+3.86%) |
Aug 10, 2011 | 55.57 | 56.25 | 53.79 | 54.29 | 30,167,440 | -1.70(-3.03%) |
Aug 09, 2011 | 56.51 | 56.17 | 52.33 | 55.98 | 35,057,792 | +1.89(+3.49%) |
Aug 08, 2011 | 56.51 | 57.42 | 53.79 | 54.09 | 38,496,728 | -4.41(-7.54%) |
Aug 05, 2011 | 58.76 | 59.54 | 56.23 | 58.50 | 29,357,942 | +0.46(+0.80%) |
Aug 04, 2011 | 60.40 | 60.52 | 57.85 | 58.04 | 34,271,124 | -3.55(-5.76%) |
Aug 03, 2011 | 62.05 | 62.18 | 60.46 | 61.59 | 20,066,546 | -0.41(-0.67%) |
Aug 02, 2011 | 62.77 | 63.35 | 61.99 | 62.01 | 17,359,624 | -1.16(-1.83%) |
Aug 01, 2011 | 63.58 | 63.61 | 62.29 | 63.16 | 15,531,804 | +0.82(+1.31%) |
Jul 29, 2011 | 62.17 | 63.07 | 61.78 | 62.35 | 16,181,747 | -0.61(-0.96%) |
Jul 28, 2011 | 63.02 | 63.44 | 62.59 | 62.95 | 11,103,738 | -0.36(-0.57%) |
Jul 27, 2011 | 64.12 | 64.13 | 63.22 | 63.31 | 12,366,336 | -1.16(-1.80%) |
Jul 26, 2011 | 64.68 | 65.01 | 64.34 | 64.47 | 8,116,369 | -0.32(-0.49%) |
Jul 25, 2011 | 64.46 | 65.33 | 64.41 | 64.79 | 10,484,902 | -0.52(-0.80%) |
Jul 22, 2011 | 65.43 | 65.53 | 65.22 | 65.31 | 9,035,468 | -0.28(-0.42%) |
Jul 21, 2011 | 64.66 | 65.78 | 64.59 | 65.59 | 13,883,405 | +1.40(+2.18%) |
Jul 20, 2011 | 64.44 | 64.52 | 64.06 | 64.19 | 8,416,820 | -0.23(-0.35%) |
Jul 19, 2011 | 63.83 | 64.61 | 63.83 | 64.42 | 11,658,131 | +0.75(+1.18%) |
Jul 18, 2011 | 63.28 | 63.83 | 63.00 | 63.67 | 11,597,098 | +0.02(+0.04%) |
Jul 15, 2011 | 63.34 | 63.71 | 63.02 | 63.65 | 16,952,854 | +0.91(+1.45%) |
Jul 14, 2011 | 63.35 | 63.81 | 62.68 | 62.74 | 12,145,267 | -0.25(-0.40%) |
Jul 13, 2011 | 62.78 | 63.90 | 62.77 | 62.99 | 11,463,752 | +0.42(+0.67%) |
Jul 12, 2011 | 62.33 | 63.50 | 62.33 | 62.57 | 15,279,649 | -0.01(-0.02%) |
Jul 11, 2011 | 62.59 | 62.72 | 62.18 | 62.58 | 11,637,791 | -0.89(-1.40%) |
Jul 08, 2011 | 63.20 | 63.53 | 62.98 | 63.47 | 10,569,085 | -0.42(-0.66%) |
Jul 07, 2011 | 63.58 | 64.08 | 63.41 | 63.89 | 13,143,760 | +0.90(+1.44%) |
Jul 06, 2011 | 62.83 | 63.08 | 62.68 | 62.98 | 10,334,126 | -0.02(-0.04%) |
Jul 05, 2011 | 62.40 | 63.39 | 62.40 | 63.01 | 12,333,180 | +0.62(+0.99%) |
Jul 01, 2011 | 61.56 | 62.45 | 61.14 | 62.39 | 10,977,632 | +0.75(+1.22%) |
Jun 30, 2011 | 61.01 | 61.70 | 60.70 | 61.64 | 12,842,833 | +0.93(+1.54%) |
Jun 29, 2011 | 60.35 | 60.96 | 59.88 | 60.70 | 12,742,798 | +0.56(+0.93%) |
Jun 28, 2011 | 59.66 | 60.30 | 59.52 | 60.15 | 10,200,331 | +0.87(+1.47%) |
Jun 27, 2011 | 58.70 | 59.72 | 58.70 | 59.28 | 11,895,384 | +0.60(+1.02%) |
Jun 24, 2011 | 59.66 | 59.78 | 58.62 | 58.68 | 13,401,675 | -0.88(-1.47%) |
Jun 23, 2011 | 59.28 | 59.67 | 58.14 | 59.55 | 21,787,690 | -1.02(-1.69%) |
Jun 22, 2011 | 60.70 | 61.41 | 60.54 | 60.58 | 11,004,796 | -0.31(-0.51%) |
Jun 21, 2011 | 60.26 | 61.12 | 60.13 | 60.89 | 14,180,504 | +1.01(+1.68%) |
Jun 20, 2011 | 59.57 | 59.91 | 59.54 | 59.88 | 10,723,106 | +0.44(+0.75%) |
Jun 17, 2011 | 60.08 | 60.44 | 59.18 | 59.44 | 20,082,934 | -0.16(-0.26%) |
Jun 16, 2011 | 58.77 | 59.73 | 58.62 | 59.60 | 12,990,667 | +0.61(+1.04%) |
Jun 15, 2011 | 59.46 | 59.88 | 58.56 | 58.98 | 16,126,119 | -1.31(-2.18%) |
Jun 14, 2011 | 59.95 | 60.71 | 59.87 | 60.30 | 12,268,399 | +1.00(+1.69%) |
Jun 13, 2011 | 59.96 | 60.24 | 58.78 | 59.30 | 13,345,992 | -0.44(-0.74%) |
Jun 10, 2011 | 60.50 | 60.54 | 59.33 | 59.74 | 15,205,638 | -0.94(-1.54%) |
Jun 09, 2011 | 60.24 | 61.06 | 60.13 | 60.67 | 9,568,094 | +0.77(+1.28%) |
Jun 08, 2011 | 59.64 | 60.44 | 59.64 | 59.91 | 11,572,394 | +0.29(+0.48%) |
Jun 07, 2011 | 60.08 | 60.48 | 59.57 | 59.62 | 11,419,780 | -0.13(-0.21%) |
Jun 06, 2011 | 60.48 | 60.72 | 59.52 | 59.75 | 11,678,312 | -0.79(-1.31%) |