Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 54.34 | 54.83 | 53.82 | 54.23 | 2,945,383 | +0.22(+0.41%) |
Aug 30, 2011 | 53.61 | 54.33 | 53.22 | 54.01 | 1,481,221 | +0.15(+0.28%) |
Aug 29, 2011 | 52.94 | 53.86 | 52.94 | 53.86 | 1,183,550 | +1.58(+3.01%) |
Aug 26, 2011 | 51.16 | 52.49 | 50.39 | 52.28 | 4,001,396 | +0.81(+1.57%) |
Aug 25, 2011 | 52.58 | 52.86 | 51.28 | 51.47 | 2,699,190 | -0.80(-1.53%) |
Aug 24, 2011 | 51.47 | 52.35 | 51.32 | 52.27 | 1,605,626 | +0.70(+1.35%) |
Aug 23, 2011 | 50.09 | 51.61 | 49.81 | 51.58 | 2,483,438 | +1.68(+3.37%) |
Aug 22, 2011 | 50.98 | 51.01 | 49.75 | 49.90 | 1,907,079 | -0.01(-0.02%) |
Aug 19, 2011 | 50.06 | 51.34 | 49.81 | 49.90 | 3,483,675 | -0.89(-1.75%) |
Aug 18, 2011 | 51.66 | 51.73 | 50.23 | 50.79 | 4,203,685 | -2.31(-4.35%) |
Aug 17, 2011 | 53.38 | 53.78 | 52.66 | 53.10 | 2,957,855 | +0.01(+0.02%) |
Aug 16, 2011 | 53.08 | 53.59 | 52.54 | 53.10 | 2,974,788 | -0.47(-0.88%) |
Aug 15, 2011 | 52.91 | 53.62 | 52.85 | 53.57 | 2,831,193 | +1.10(+2.10%) |
Aug 12, 2011 | 52.58 | 52.92 | 52.07 | 52.46 | 4,506,118 | +0.49(+0.94%) |
Aug 11, 2011 | 50.23 | 52.78 | 50.06 | 51.98 | 7,297,006 | +2.23(+4.49%) |
Aug 10, 2011 | 51.05 | 51.56 | 49.70 | 49.74 | 9,165,970 | -1.89(-3.66%) |
Aug 09, 2011 | 52.86 | 52.04 | 48.82 | 51.63 | 9,922,274 | +2.06(+4.15%) |
Aug 08, 2011 | 51.78 | 52.33 | 49.53 | 49.58 | 5,865,527 | -3.57(-6.71%) |
Aug 05, 2011 | 54.03 | 54.17 | 51.78 | 53.14 | 7,014,058 | -0.22(-0.42%) |
Aug 04, 2011 | 55.37 | 55.41 | 53.31 | 53.37 | 4,661,459 | -2.79(-4.97%) |
Aug 03, 2011 | 55.92 | 56.19 | 54.91 | 56.16 | 2,486,633 | +0.34(+0.60%) |
Aug 02, 2011 | 56.93 | 57.24 | 55.82 | 55.82 | 1,943,837 | -1.48(-2.58%) |
Aug 01, 2011 | 58.29 | 58.33 | 56.79 | 57.30 | 2,617,538 | -0.29(-0.50%) |
Jul 29, 2011 | 57.36 | 58.09 | 57.09 | 57.59 | 1,930,618 | -0.36(-0.62%) |
Jul 28, 2011 | 58.14 | 58.66 | 57.86 | 57.95 | 1,449,789 | -0.17(-0.29%) |
Jul 27, 2011 | 59.06 | 59.09 | 58.06 | 58.12 | 1,229,806 | -1.28(-2.15%) |
Jul 26, 2011 | 59.61 | 59.66 | 59.26 | 59.40 | 741,739 | -0.23(-0.39%) |
Jul 25, 2011 | 59.40 | 59.93 | 59.34 | 59.63 | 1,780,161 | -0.35(-0.59%) |
Jul 22, 2011 | 59.98 | 60.05 | 59.88 | 59.98 | 931,439 | +0.06(+0.09%) |
Jul 21, 2011 | 59.43 | 60.04 | 59.34 | 59.93 | 1,236,073 | +0.79(+1.34%) |
Jul 20, 2011 | 59.32 | 59.37 | 59.02 | 59.14 | 495,290 | -0.02(-0.04%) |
Jul 19, 2011 | 58.54 | 59.22 | 58.54 | 59.16 | 705,088 | +0.98(+1.68%) |
Jul 18, 2011 | 58.48 | 58.53 | 57.79 | 58.18 | 1,004,514 | -0.54(-0.93%) |
Jul 15, 2011 | 58.71 | 58.80 | 58.32 | 58.73 | 963,823 | +0.33(+0.56%) |
Jul 14, 2011 | 58.94 | 59.22 | 58.26 | 58.40 | 988,413 | -0.42(-0.72%) |
Jul 13, 2011 | 58.90 | 59.42 | 58.69 | 58.82 | 1,593,168 | +0.21(+0.35%) |
Jul 12, 2011 | 58.75 | 59.20 | 58.58 | 58.62 | 1,241,710 | -0.26(-0.43%) |
Jul 11, 2011 | 59.29 | 59.45 | 58.74 | 58.87 | 864,058 | -1.14(-1.89%) |
Jul 08, 2011 | 59.74 | 60.01 | 59.54 | 60.01 | 912,603 | -0.42(-0.69%) |
Jul 07, 2011 | 60.34 | 60.56 | 60.22 | 60.42 | 593,779 | +0.62(+1.04%) |
Jul 06, 2011 | 59.57 | 59.86 | 59.41 | 59.80 | 1,316,421 | +0.11(+0.19%) |
Jul 05, 2011 | 59.69 | 59.81 | 59.51 | 59.69 | 976,477 | -0.02(-0.04%) |
Jul 01, 2011 | 58.88 | 59.80 | 58.78 | 59.71 | 1,631,918 | +0.87(+1.48%) |
Jun 30, 2011 | 58.49 | 58.94 | 58.43 | 58.84 | 870,448 | +0.53(+0.91%) |
Jun 29, 2011 | 58.06 | 58.40 | 57.84 | 58.31 | 944,911 | +0.52(+0.90%) |
Jun 28, 2011 | 57.22 | 57.80 | 57.20 | 57.79 | 587,886 | +0.76(+1.34%) |
Jun 27, 2011 | 56.61 | 57.25 | 56.47 | 57.02 | 937,710 | +0.45(+0.79%) |
Jun 24, 2011 | 57.20 | 57.26 | 56.48 | 56.58 | 1,496,813 | -0.65(-1.14%) |
Jun 23, 2011 | 56.68 | 57.25 | 56.28 | 57.23 | 1,856,233 | -0.13(-0.22%) |
Jun 22, 2011 | 57.50 | 57.86 | 57.34 | 57.36 | 911,582 | -0.33(-0.57%) |
Jun 21, 2011 | 57.18 | 57.80 | 57.11 | 57.69 | 1,307,613 | +0.81(+1.43%) |
Jun 20, 2011 | 56.83 | 56.98 | 56.77 | 56.87 | 704,858 | +0.29(+0.52%) |
Jun 17, 2011 | 56.98 | 56.99 | 56.40 | 56.58 | 704,147 | +0.15(+0.27%) |
Jun 16, 2011 | 56.37 | 56.73 | 55.99 | 56.43 | 1,007,809 | +0.09(+0.16%) |
Jun 15, 2011 | 56.91 | 57.06 | 56.19 | 56.34 | 1,868,941 | -0.99(-1.72%) |
Jun 14, 2011 | 57.13 | 57.53 | 57.10 | 57.33 | 799,703 | +0.74(+1.31%) |
Jun 13, 2011 | 56.70 | 56.87 | 56.32 | 56.59 | 1,197,211 | +0.00(+0.00%) |
Jun 10, 2011 | 57.16 | 57.18 | 56.48 | 56.59 | 1,098,767 | -0.80(-1.40%) |
Jun 09, 2011 | 57.16 | 57.63 | 57.02 | 57.39 | 846,955 | +0.38(+0.67%) |
Jun 08, 2011 | 57.21 | 57.34 | 56.91 | 57.01 | 1,260,044 | -0.27(-0.47%) |
Jun 07, 2011 | 57.57 | 57.74 | 57.25 | 57.28 | 2,149,719 | +0.00(+0.00%) |
Jun 06, 2011 | 57.80 | 57.90 | 57.22 | 57.28 | 784,090 | -0.63(-1.09%) |