Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 69.64 | 70.37 | 68.95 | 69.49 | 965,346 | +0.30(+0.43%) |
Aug 30, 2011 | 68.60 | 69.57 | 67.95 | 69.19 | 547,465 | +0.23(+0.34%) |
Aug 29, 2011 | 67.74 | 69.13 | 67.74 | 68.96 | 666,349 | +1.87(+2.79%) |
Aug 26, 2011 | 65.76 | 67.49 | 64.60 | 67.09 | 857,195 | +1.16(+1.75%) |
Aug 25, 2011 | 67.30 | 67.40 | 65.51 | 65.93 | 895,866 | -0.99(-1.48%) |
Aug 24, 2011 | 66.00 | 66.96 | 65.50 | 66.92 | 745,991 | +0.78(+1.18%) |
Aug 23, 2011 | 64.53 | 66.19 | 63.98 | 66.14 | 1,241,661 | +1.83(+2.85%) |
Aug 22, 2011 | 66.74 | 66.76 | 64.08 | 64.31 | 1,953,249 | -1.49(-2.26%) |
Aug 19, 2011 | 65.86 | 67.17 | 65.43 | 65.80 | 1,058,056 | -0.72(-1.09%) |
Aug 18, 2011 | 67.92 | 68.26 | 65.91 | 66.52 | 1,198,076 | -2.79(-4.02%) |
Aug 17, 2011 | 70.07 | 70.69 | 69.08 | 69.31 | 826,722 | -0.69(-0.99%) |
Aug 16, 2011 | 69.97 | 70.47 | 69.33 | 70.00 | 932,762 | -0.50(-0.71%) |
Aug 15, 2011 | 69.38 | 70.61 | 69.18 | 70.50 | 701,488 | +1.41(+2.05%) |
Aug 12, 2011 | 68.93 | 70.09 | 68.53 | 69.08 | 818,954 | +0.20(+0.29%) |
Aug 11, 2011 | 66.54 | 69.65 | 66.39 | 68.88 | 2,339,858 | +2.43(+3.66%) |
Aug 10, 2011 | 68.88 | 69.30 | 66.25 | 66.45 | 1,797,014 | -3.47(-4.96%) |
Aug 09, 2011 | 70.43 | 70.07 | 66.67 | 69.92 | 2,309,458 | +2.50(+3.71%) |
Aug 08, 2011 | 70.43 | 71.01 | 67.35 | 67.42 | 2,099,511 | -4.15(-5.80%) |
Aug 05, 2011 | 71.77 | 72.51 | 70.32 | 71.57 | 1,518,712 | +0.47(+0.67%) |
Aug 04, 2011 | 72.57 | 72.94 | 71.10 | 71.10 | 1,460,480 | -2.25(-3.07%) |
Aug 03, 2011 | 73.09 | 73.55 | 71.50 | 73.35 | 1,826,845 | +0.47(+0.65%) |
Aug 02, 2011 | 73.38 | 74.32 | 72.74 | 72.88 | 1,544,723 | -0.95(-1.28%) |
Aug 01, 2011 | 75.86 | 75.86 | 71.67 | 73.83 | 2,481,111 | -1.68(-2.23%) |
Jul 29, 2011 | 74.90 | 76.14 | 74.46 | 75.51 | 1,168,775 | +0.33(+0.44%) |
Jul 28, 2011 | 75.02 | 75.79 | 75.02 | 75.17 | 1,287,715 | +0.17(+0.22%) |
Jul 27, 2011 | 76.03 | 76.31 | 74.91 | 75.01 | 1,247,005 | -1.37(-1.80%) |
Jul 26, 2011 | 76.79 | 76.82 | 75.77 | 76.38 | 925,149 | -0.26(-0.34%) |
Jul 25, 2011 | 77.15 | 77.15 | 76.12 | 76.64 | 1,127,925 | -0.82(-1.05%) |
Jul 22, 2011 | 77.09 | 77.55 | 76.91 | 77.45 | 1,381,596 | -1.14(-1.45%) |
Jul 21, 2011 | 80.30 | 80.30 | 77.20 | 78.59 | 2,166,754 | -1.76(-2.19%) |
Jul 20, 2011 | 80.56 | 81.30 | 79.90 | 80.36 | 1,883,681 | -0.32(-0.40%) |
Jul 19, 2011 | 79.18 | 80.69 | 78.58 | 80.68 | 892,392 | +1.66(+2.11%) |
Jul 18, 2011 | 79.11 | 79.81 | 78.67 | 79.02 | 737,768 | -0.62(-0.78%) |
Jul 15, 2011 | 79.34 | 79.76 | 78.83 | 79.64 | 971,186 | +0.45(+0.57%) |
Jul 14, 2011 | 79.08 | 79.82 | 78.83 | 79.19 | 798,850 | +0.16(+0.20%) |
Jul 13, 2011 | 80.56 | 80.83 | 78.74 | 79.03 | 1,417,699 | -1.35(-1.68%) |
Jul 12, 2011 | 80.69 | 81.37 | 80.36 | 80.38 | 945,847 | -0.38(-0.47%) |
Jul 11, 2011 | 81.06 | 81.49 | 80.61 | 80.76 | 429,045 | -0.99(-1.21%) |
Jul 08, 2011 | 81.76 | 81.96 | 81.21 | 81.75 | 626,690 | -0.66(-0.80%) |
Jul 07, 2011 | 82.95 | 82.99 | 81.94 | 82.41 | 536,030 | -0.02(-0.03%) |
Jul 06, 2011 | 81.71 | 82.72 | 81.40 | 82.44 | 602,003 | +0.79(+0.97%) |
Jul 05, 2011 | 81.97 | 82.10 | 81.47 | 81.65 | 627,275 | -0.23(-0.28%) |
Jul 01, 2011 | 80.44 | 81.95 | 80.19 | 81.88 | 882,691 | +1.36(+1.68%) |
Jun 30, 2011 | 79.48 | 80.59 | 79.47 | 80.52 | 944,793 | +1.37(+1.73%) |
Jun 29, 2011 | 79.70 | 79.78 | 78.85 | 79.15 | 1,516,707 | -0.55(-0.69%) |
Jun 28, 2011 | 79.43 | 79.87 | 79.07 | 79.70 | 757,746 | +0.44(+0.56%) |
Jun 27, 2011 | 78.40 | 79.37 | 78.39 | 79.26 | 614,759 | +0.63(+0.80%) |
Jun 24, 2011 | 79.42 | 79.42 | 78.18 | 78.63 | 1,051,336 | -0.71(-0.89%) |
Jun 23, 2011 | 79.81 | 79.81 | 78.04 | 79.33 | 1,000,360 | -0.97(-1.21%) |
Jun 22, 2011 | 80.64 | 80.95 | 80.25 | 80.31 | 562,098 | -0.51(-0.63%) |
Jun 21, 2011 | 81.21 | 81.22 | 80.70 | 80.81 | 640,996 | +0.02(+0.02%) |
Jun 20, 2011 | 81.27 | 81.40 | 80.68 | 80.80 | 1,030,351 | +0.52(+0.64%) |
Jun 17, 2011 | 80.70 | 81.50 | 80.18 | 80.28 | 965,673 | +0.07(+0.08%) |
Jun 16, 2011 | 79.72 | 80.27 | 79.50 | 80.22 | 636,027 | +0.53(+0.67%) |
Jun 15, 2011 | 79.59 | 80.40 | 79.43 | 79.68 | 704,684 | -0.46(-0.57%) |
Jun 14, 2011 | 79.88 | 80.28 | 79.49 | 80.14 | 692,472 | +0.79(+1.00%) |
Jun 13, 2011 | 79.76 | 80.15 | 79.33 | 79.35 | 521,681 | -0.13(-0.17%) |
Jun 10, 2011 | 79.78 | 80.04 | 79.35 | 79.48 | 713,370 | -0.68(-0.85%) |
Jun 09, 2011 | 79.93 | 80.40 | 79.68 | 80.17 | 938,654 | +0.27(+0.34%) |
Jun 08, 2011 | 79.74 | 80.02 | 79.32 | 79.89 | 608,865 | -0.07(-0.08%) |
Jun 07, 2011 | 80.19 | 80.55 | 79.92 | 79.96 | 1,031,977 | -0.07(-0.09%) |
Jun 06, 2011 | 80.54 | 80.76 | 79.99 | 80.03 | 742,763 | -0.76(-0.94%) |