Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 53.92 | 54.42 | 53.33 | 53.88 | 1,293,044 | +0.40(+0.75%) |
Aug 30, 2011 | 53.65 | 53.95 | 52.71 | 53.47 | 1,567,961 | -0.45(-0.83%) |
Aug 29, 2011 | 52.72 | 53.96 | 52.59 | 53.92 | 1,315,156 | +1.71(+3.28%) |
Aug 26, 2011 | 51.04 | 52.52 | 50.20 | 52.21 | 1,481,638 | +0.86(+1.68%) |
Aug 25, 2011 | 53.10 | 54.04 | 50.92 | 51.34 | 2,369,796 | -0.71(-1.36%) |
Aug 24, 2011 | 50.79 | 52.26 | 50.53 | 52.05 | 1,527,876 | +1.12(+2.19%) |
Aug 23, 2011 | 49.36 | 50.94 | 48.59 | 50.94 | 1,694,564 | +1.83(+3.73%) |
Aug 22, 2011 | 49.97 | 50.16 | 48.96 | 49.11 | 1,300,238 | +0.08(+0.16%) |
Aug 19, 2011 | 49.15 | 50.82 | 48.99 | 49.03 | 1,664,240 | -1.19(-2.38%) |
Aug 18, 2011 | 50.71 | 50.99 | 49.84 | 50.22 | 2,221,821 | -1.94(-3.73%) |
Aug 17, 2011 | 51.93 | 52.80 | 51.83 | 52.16 | 992,487 | +0.48(+0.92%) |
Aug 16, 2011 | 51.88 | 52.50 | 51.25 | 51.69 | 1,100,242 | -0.81(-1.54%) |
Aug 15, 2011 | 51.78 | 52.51 | 51.71 | 52.49 | 1,259,268 | +1.24(+2.41%) |
Aug 12, 2011 | 52.63 | 53.33 | 51.08 | 51.26 | 2,252,324 | -1.04(-1.99%) |
Aug 11, 2011 | 49.76 | 52.93 | 49.76 | 52.30 | 2,340,538 | +2.90(+5.87%) |
Aug 10, 2011 | 51.78 | 51.78 | 49.34 | 49.40 | 2,998,200 | -3.59(-6.78%) |
Aug 09, 2011 | 54.09 | 53.14 | 49.56 | 52.99 | 3,537,400 | +2.07(+4.07%) |
Aug 08, 2011 | 54.09 | 55.18 | 50.78 | 50.92 | 2,912,908 | -4.27(-7.74%) |
Aug 05, 2011 | 57.47 | 57.53 | 54.94 | 55.20 | 4,673,064 | -1.71(-3.00%) |
Aug 04, 2011 | 58.78 | 58.93 | 56.70 | 56.90 | 2,197,737 | -2.27(-3.84%) |
Aug 03, 2011 | 60.12 | 60.42 | 58.64 | 59.18 | 2,313,516 | -0.91(-1.51%) |
Aug 02, 2011 | 61.01 | 61.19 | 60.05 | 60.08 | 1,545,742 | -1.33(-2.16%) |
Aug 01, 2011 | 61.15 | 61.62 | 60.11 | 61.41 | 1,857,378 | +0.88(+1.46%) |
Jul 29, 2011 | 60.15 | 60.74 | 59.81 | 60.52 | 1,051,661 | -0.06(-0.09%) |
Jul 28, 2011 | 61.23 | 61.68 | 60.51 | 60.58 | 697,183 | -0.58(-0.94%) |
Jul 27, 2011 | 61.74 | 62.12 | 61.09 | 61.16 | 1,061,737 | -0.78(-1.26%) |
Jul 26, 2011 | 62.21 | 62.73 | 61.85 | 61.93 | 897,550 | -0.21(-0.34%) |
Jul 25, 2011 | 61.89 | 62.55 | 61.81 | 62.14 | 1,436,637 | -0.37(-0.60%) |
Jul 22, 2011 | 62.24 | 62.58 | 61.20 | 62.52 | 1,387,508 | +0.36(+0.58%) |
Jul 21, 2011 | 61.59 | 62.22 | 61.38 | 62.16 | 1,732,445 | +1.00(+1.64%) |
Jul 20, 2011 | 61.28 | 61.76 | 60.31 | 61.16 | 1,384,363 | +0.24(+0.39%) |
Jul 19, 2011 | 59.74 | 61.01 | 59.55 | 60.92 | 1,435,101 | +1.37(+2.30%) |
Jul 18, 2011 | 59.85 | 60.11 | 59.20 | 59.55 | 1,154,008 | -0.50(-0.83%) |
Jul 15, 2011 | 60.59 | 60.69 | 59.82 | 60.05 | 1,383,815 | -0.31(-0.51%) |
Jul 14, 2011 | 61.38 | 61.38 | 60.03 | 60.35 | 1,537,542 | -0.76(-1.24%) |
Jul 13, 2011 | 61.72 | 61.91 | 61.03 | 61.11 | 1,478,301 | -0.26(-0.42%) |
Jul 12, 2011 | 61.17 | 61.96 | 60.89 | 61.37 | 2,196,287 | +0.90(+1.49%) |
Jul 11, 2011 | 60.75 | 61.28 | 60.31 | 60.47 | 1,209,025 | -0.98(-1.59%) |
Jul 08, 2011 | 61.82 | 62.07 | 61.23 | 61.45 | 1,383,862 | -1.18(-1.88%) |
Jul 07, 2011 | 62.52 | 63.16 | 62.48 | 62.63 | 1,175,055 | +0.56(+0.90%) |
Jul 06, 2011 | 61.56 | 62.33 | 61.21 | 62.07 | 947,142 | +0.31(+0.50%) |
Jul 05, 2011 | 62.28 | 62.28 | 61.32 | 61.76 | 857,062 | -0.72(-1.16%) |
Jul 01, 2011 | 61.76 | 62.55 | 61.60 | 62.48 | 730,833 | +0.76(+1.23%) |
Jun 30, 2011 | 61.58 | 61.97 | 61.18 | 61.72 | 830,998 | +0.23(+0.38%) |
Jun 29, 2011 | 61.01 | 61.60 | 60.25 | 61.49 | 1,354,175 | +0.84(+1.39%) |
Jun 28, 2011 | 60.99 | 60.99 | 60.13 | 60.65 | 948,260 | -0.21(-0.35%) |
Jun 27, 2011 | 59.81 | 61.48 | 59.81 | 60.86 | 1,333,621 | +0.98(+1.64%) |
Jun 24, 2011 | 60.68 | 60.86 | 59.85 | 59.88 | 5,069,672 | -0.67(-1.11%) |
Jun 23, 2011 | 60.64 | 60.99 | 60.22 | 60.55 | 1,586,675 | -0.73(-1.19%) |
Jun 22, 2011 | 61.69 | 61.92 | 61.23 | 61.28 | 1,398,196 | -0.55(-0.89%) |
Jun 21, 2011 | 61.93 | 62.04 | 61.15 | 61.83 | 1,222,635 | +0.21(+0.34%) |
Jun 20, 2011 | 61.48 | 61.67 | 61.32 | 61.62 | 753,432 | -0.15(-0.25%) |
Jun 17, 2011 | 62.02 | 62.08 | 61.10 | 61.77 | 1,857,072 | +0.27(+0.43%) |
Jun 16, 2011 | 60.38 | 61.60 | 60.21 | 61.51 | 1,588,356 | +1.12(+1.86%) |
Jun 15, 2011 | 60.47 | 60.83 | 59.99 | 60.38 | 1,354,744 | -0.60(-0.98%) |
Jun 14, 2011 | 60.35 | 61.46 | 60.29 | 60.98 | 1,316,686 | +1.21(+2.02%) |
Jun 13, 2011 | 59.39 | 60.01 | 58.83 | 59.77 | 1,232,101 | +0.53(+0.90%) |
Jun 10, 2011 | 59.78 | 59.78 | 58.47 | 59.24 | 1,521,823 | -0.72(-1.19%) |
Jun 09, 2011 | 59.86 | 60.40 | 59.34 | 59.95 | 652,075 | +0.29(+0.49%) |
Jun 08, 2011 | 59.77 | 60.22 | 59.48 | 59.66 | 978,042 | -0.29(-0.48%) |
Jun 07, 2011 | 59.77 | 60.57 | 59.57 | 59.95 | 1,037,097 | +0.45(+0.75%) |
Jun 06, 2011 | 60.05 | 60.21 | 59.38 | 59.50 | 1,232,292 | -0.71(-1.18%) |