Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 64.04 | 64.70 | 63.82 | 64.22 | 1,285,952 | +0.51(+0.81%) |
Aug 30, 2011 | 63.53 | 64.08 | 62.92 | 63.70 | 1,426,018 | -0.09(-0.14%) |
Aug 29, 2011 | 63.49 | 64.10 | 63.46 | 63.79 | 1,304,499 | +0.88(+1.39%) |
Aug 26, 2011 | 61.50 | 63.08 | 60.22 | 62.92 | 1,257,985 | +1.24(+2.01%) |
Aug 25, 2011 | 62.98 | 63.13 | 61.40 | 61.68 | 1,435,948 | -1.17(-1.86%) |
Aug 24, 2011 | 62.18 | 62.99 | 61.97 | 62.84 | 1,566,472 | +0.44(+0.71%) |
Aug 23, 2011 | 60.89 | 62.50 | 60.70 | 62.40 | 1,970,309 | +1.76(+2.90%) |
Aug 22, 2011 | 61.80 | 61.90 | 60.37 | 60.64 | 1,464,471 | -0.06(-0.09%) |
Aug 19, 2011 | 60.78 | 61.62 | 60.52 | 60.70 | 2,253,091 | -0.43(-0.71%) |
Aug 18, 2011 | 62.32 | 62.32 | 60.41 | 61.13 | 2,287,044 | -1.85(-2.93%) |
Aug 17, 2011 | 63.46 | 64.41 | 62.83 | 62.98 | 1,773,602 | -0.37(-0.59%) |
Aug 16, 2011 | 63.25 | 63.91 | 62.67 | 63.35 | 1,949,461 | -0.65(-1.01%) |
Aug 15, 2011 | 63.72 | 64.14 | 63.04 | 64.00 | 2,044,707 | +0.65(+1.02%) |
Aug 12, 2011 | 62.42 | 63.65 | 62.19 | 63.35 | 2,658,587 | +1.27(+2.05%) |
Aug 11, 2011 | 60.46 | 62.63 | 60.12 | 62.08 | 3,773,874 | +1.78(+2.94%) |
Aug 10, 2011 | 61.08 | 61.88 | 60.11 | 60.30 | 4,074,216 | -1.89(-3.03%) |
Aug 09, 2011 | 61.57 | 62.21 | 59.18 | 62.19 | 4,194,535 | +1.89(+3.13%) |
Aug 08, 2011 | 61.57 | 62.47 | 60.08 | 60.30 | 4,900,774 | -2.22(-3.55%) |
Aug 05, 2011 | 61.87 | 63.48 | 60.80 | 62.52 | 4,616,966 | +1.28(+2.09%) |
Aug 04, 2011 | 62.73 | 63.03 | 61.23 | 61.24 | 2,469,666 | -2.03(-3.21%) |
Aug 03, 2011 | 63.18 | 63.49 | 61.67 | 63.27 | 2,534,807 | +0.16(+0.25%) |
Aug 02, 2011 | 64.35 | 65.06 | 63.07 | 63.11 | 2,194,155 | -1.83(-2.82%) |
Aug 01, 2011 | 66.41 | 66.41 | 64.08 | 64.94 | 2,458,713 | -1.03(-1.57%) |
Jul 29, 2011 | 64.97 | 66.17 | 64.87 | 65.98 | 2,123,805 | +0.53(+0.81%) |
Jul 28, 2011 | 65.78 | 66.22 | 65.28 | 65.45 | 1,232,779 | -0.43(-0.66%) |
Jul 27, 2011 | 66.93 | 67.21 | 65.64 | 65.88 | 2,174,524 | -1.16(-1.73%) |
Jul 26, 2011 | 68.48 | 68.48 | 66.94 | 67.04 | 1,538,261 | -1.31(-1.92%) |
Jul 25, 2011 | 68.31 | 68.61 | 67.93 | 68.35 | 1,356,608 | -0.43(-0.62%) |
Jul 22, 2011 | 68.49 | 68.94 | 68.49 | 68.78 | 2,104,218 | -1.43(-2.03%) |
Jul 21, 2011 | 69.68 | 70.29 | 69.43 | 70.21 | 1,207,335 | +1.02(+1.47%) |
Jul 20, 2011 | 69.44 | 69.50 | 68.84 | 69.19 | 1,140,628 | -0.17(-0.24%) |
Jul 19, 2011 | 68.53 | 69.43 | 68.50 | 69.35 | 1,299,836 | +0.96(+1.41%) |
Jul 18, 2011 | 68.61 | 68.72 | 67.89 | 68.39 | 1,221,778 | -0.33(-0.48%) |
Jul 15, 2011 | 69.13 | 69.48 | 68.35 | 68.72 | 1,650,211 | -0.36(-0.51%) |
Jul 14, 2011 | 69.50 | 69.54 | 68.49 | 69.08 | 1,322,830 | -0.18(-0.26%) |
Jul 13, 2011 | 69.46 | 69.98 | 69.16 | 69.26 | 1,187,428 | +0.16(+0.23%) |
Jul 12, 2011 | 68.79 | 69.89 | 68.77 | 69.10 | 1,282,798 | +0.16(+0.23%) |
Jul 11, 2011 | 69.89 | 70.19 | 68.81 | 68.94 | 1,616,298 | -1.52(-2.16%) |
Jul 08, 2011 | 70.24 | 70.52 | 69.84 | 70.47 | 1,557,514 | -0.35(-0.49%) |
Jul 07, 2011 | 70.81 | 70.82 | 70.30 | 70.81 | 1,380,552 | +0.36(+0.52%) |
Jul 06, 2011 | 70.10 | 70.63 | 70.04 | 70.45 | 1,320,614 | +0.09(+0.12%) |
Jul 05, 2011 | 70.39 | 70.63 | 70.12 | 70.36 | 1,805,318 | -0.10(-0.15%) |
Jul 01, 2011 | 68.12 | 70.63 | 67.83 | 70.47 | 3,083,399 | +2.47(+3.63%) |
Jun 30, 2011 | 68.01 | 68.38 | 67.75 | 68.00 | 1,695,591 | +0.26(+0.38%) |
Jun 29, 2011 | 68.17 | 68.27 | 67.54 | 67.74 | 1,215,790 | -0.21(-0.31%) |
Jun 28, 2011 | 67.54 | 68.25 | 67.24 | 67.95 | 998,469 | +0.68(+1.01%) |
Jun 27, 2011 | 67.11 | 67.54 | 66.71 | 67.27 | 877,833 | +0.32(+0.48%) |
Jun 24, 2011 | 67.56 | 67.62 | 66.88 | 66.95 | 1,145,635 | -0.66(-0.98%) |
Jun 23, 2011 | 67.48 | 67.63 | 66.44 | 67.61 | 1,384,923 | -0.56(-0.82%) |
Jun 22, 2011 | 67.97 | 68.58 | 67.97 | 68.17 | 998,263 | -0.11(-0.16%) |
Jun 21, 2011 | 68.17 | 68.45 | 67.76 | 68.28 | 932,326 | +0.45(+0.66%) |
Jun 20, 2011 | 67.86 | 67.97 | 67.71 | 67.83 | 1,057,333 | +0.66(+0.98%) |
Jun 17, 2011 | 67.56 | 67.93 | 67.11 | 67.18 | 1,719,892 | +0.20(+0.29%) |
Jun 16, 2011 | 67.16 | 67.30 | 66.69 | 66.98 | 1,089,940 | -0.02(-0.04%) |
Jun 15, 2011 | 67.79 | 68.16 | 66.90 | 67.00 | 1,560,285 | -1.06(-1.55%) |
Jun 14, 2011 | 67.67 | 68.30 | 67.59 | 68.06 | 983,509 | +0.94(+1.40%) |
Jun 13, 2011 | 67.03 | 67.48 | 66.97 | 67.12 | 699,109 | +0.11(+0.16%) |
Jun 10, 2011 | 67.74 | 68.00 | 66.97 | 67.01 | 1,008,813 | -1.09(-1.60%) |
Jun 09, 2011 | 67.42 | 68.38 | 67.28 | 68.10 | 1,006,482 | +0.62(+0.92%) |
Jun 08, 2011 | 67.11 | 67.64 | 66.70 | 67.48 | 1,303,456 | +0.43(+0.64%) |
Jun 07, 2011 | 67.24 | 67.60 | 66.84 | 67.05 | 1,163,141 | +0.13(+0.20%) |
Jun 06, 2011 | 67.16 | 67.26 | 66.78 | 66.92 | 935,111 | -0.43(-0.64%) |