Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 68.36 | 69.49 | 67.52 | 69.14 | 58,502 | +0.89(+1.30%) |
Aug 30, 2011 | 67.87 | 68.58 | 66.87 | 68.25 | 26,345 | +0.28(+0.41%) |
Aug 29, 2011 | 66.80 | 68.39 | 66.47 | 67.97 | 30,978 | +2.10(+3.19%) |
Aug 26, 2011 | 65.16 | 66.02 | 65.01 | 65.87 | 40,039 | +0.68(+1.04%) |
Aug 25, 2011 | 67.85 | 68.15 | 65.06 | 65.19 | 49,595 | -2.12(-3.15%) |
Aug 24, 2011 | 65.85 | 67.58 | 65.01 | 67.31 | 53,848 | +1.26(+1.91%) |
Aug 23, 2011 | 65.87 | 66.48 | 64.72 | 66.05 | 56,659 | +0.53(+0.81%) |
Aug 22, 2011 | 68.02 | 68.02 | 64.15 | 65.52 | 42,990 | -1.17(-1.75%) |
Aug 19, 2011 | 66.72 | 68.99 | 65.69 | 66.69 | 66,027 | -0.92(-1.36%) |
Aug 18, 2011 | 71.03 | 71.03 | 65.69 | 67.61 | 59,421 | -4.91(-6.77%) |
Aug 17, 2011 | 71.34 | 72.96 | 71.34 | 72.52 | 32,174 | +1.18(+1.65%) |
Aug 16, 2011 | 71.85 | 72.04 | 70.29 | 71.34 | 43,757 | -1.01(-1.40%) |
Aug 15, 2011 | 72.00 | 72.97 | 71.15 | 72.35 | 20,322 | +0.58(+0.81%) |
Aug 12, 2011 | 72.13 | 72.86 | 71.07 | 71.77 | 27,332 | +0.26(+0.36%) |
Aug 11, 2011 | 69.17 | 72.00 | 69.17 | 71.51 | 52,068 | +2.83(+4.12%) |
Aug 10, 2011 | 72.71 | 73.33 | 68.00 | 68.68 | 49,207 | -4.90(-6.66%) |
Aug 09, 2011 | 72.97 | 73.77 | 69.44 | 73.58 | 68,956 | +2.07(+2.89%) |
Aug 08, 2011 | 72.66 | 74.95 | 70.75 | 71.51 | 94,932 | -2.49(-3.36%) |
Aug 05, 2011 | 75.21 | 75.72 | 72.66 | 74.00 | 50,223 | -1.00(-1.33%) |
Aug 04, 2011 | 75.00 | 76.15 | 74.25 | 75.00 | 52,119 | -0.67(-0.89%) |
Aug 03, 2011 | 77.36 | 77.37 | 71.50 | 75.67 | 72,221 | -3.09(-3.92%) |
Aug 02, 2011 | 80.50 | 82.08 | 78.27 | 78.76 | 84,337 | -1.76(-2.19%) |
Aug 01, 2011 | 80.32 | 80.92 | 78.27 | 80.52 | 23,522 | +1.21(+1.53%) |
Jul 29, 2011 | 79.13 | 80.04 | 78.38 | 79.31 | 37,217 | -0.31(-0.39%) |
Jul 28, 2011 | 78.49 | 80.35 | 78.49 | 79.62 | 12,889 | +1.50(+1.92%) |
Jul 27, 2011 | 80.76 | 80.76 | 77.52 | 78.12 | 20,894 | -2.70(-3.34%) |
Jul 26, 2011 | 82.98 | 83.11 | 80.12 | 80.82 | 25,566 | -1.69(-2.05%) |
Jul 25, 2011 | 82.28 | 84.14 | 82.25 | 82.51 | 22,056 | -0.40(-0.48%) |
Jul 22, 2011 | 84.10 | 84.50 | 82.91 | 82.91 | 28,171 | -1.13(-1.34%) |
Jul 21, 2011 | 83.24 | 84.62 | 81.63 | 84.04 | 25,287 | +1.44(+1.74%) |
Jul 20, 2011 | 82.34 | 83.02 | 82.34 | 82.60 | 16,393 | +0.60(+0.73%) |
Jul 19, 2011 | 82.29 | 82.29 | 81.72 | 82.00 | 15,540 | +0.27(+0.33%) |
Jul 18, 2011 | 82.77 | 82.77 | 81.57 | 81.73 | 9,484 | -1.24(-1.49%) |
Jul 15, 2011 | 82.92 | 83.94 | 82.16 | 82.97 | 15,273 | +0.09(+0.11%) |
Jul 14, 2011 | 83.81 | 84.13 | 82.52 | 82.88 | 16,865 | -0.65(-0.78%) |
Jul 13, 2011 | 82.71 | 83.99 | 82.68 | 83.53 | 15,427 | +0.90(+1.09%) |
Jul 12, 2011 | 83.14 | 84.31 | 82.17 | 82.63 | 15,816 | -0.38(-0.46%) |
Jul 11, 2011 | 84.36 | 84.77 | 82.49 | 83.01 | 47,717 | -1.92(-2.26%) |
Jul 08, 2011 | 84.48 | 85.25 | 84.31 | 84.93 | 38,731 | -0.35(-0.41%) |
Jul 07, 2011 | 85.49 | 86.06 | 84.56 | 85.28 | 36,736 | +0.05(+0.06%) |
Jul 06, 2011 | 85.45 | 85.46 | 84.47 | 85.23 | 45,854 | -0.02(-0.02%) |
Jul 05, 2011 | 85.98 | 85.98 | 84.31 | 85.25 | 57,870 | -0.81(-0.94%) |
Jul 01, 2011 | 84.66 | 86.87 | 83.97 | 86.06 | 23,341 | +1.59(+1.88%) |
Jun 30, 2011 | 81.00 | 84.50 | 80.88 | 84.47 | 63,444 | +3.51(+4.34%) |
Jun 29, 2011 | 80.71 | 81.00 | 78.26 | 80.96 | 27,291 | +0.25(+0.31%) |
Jun 28, 2011 | 80.00 | 80.71 | 79.60 | 80.71 | 33,172 | +1.18(+1.48%) |
Jun 27, 2011 | 79.29 | 79.77 | 77.34 | 79.53 | 38,779 | +1.55(+1.99%) |
Jun 24, 2011 | 80.30 | 80.30 | 77.07 | 77.98 | 221,988 | -2.09(-2.61%) |
Jun 23, 2011 | 79.48 | 80.30 | 78.72 | 80.07 | 19,686 | -0.14(-0.17%) |
Jun 22, 2011 | 80.21 | 80.69 | 79.82 | 80.21 | 21,217 | -0.30(-0.37%) |
Jun 21, 2011 | 79.50 | 80.64 | 78.85 | 80.51 | 34,752 | +1.16(+1.46%) |
Jun 20, 2011 | 78.17 | 79.67 | 76.66 | 79.35 | 58,284 | +2.64(+3.44%) |
Jun 17, 2011 | 79.04 | 79.30 | 76.62 | 76.71 | 46,626 | -1.98(-2.52%) |
Jun 16, 2011 | 77.91 | 78.98 | 77.68 | 78.69 | 27,900 | +0.67(+0.86%) |
Jun 15, 2011 | 77.55 | 78.98 | 77.50 | 78.02 | 33,257 | +0.00(+0.00%) |
Jun 14, 2011 | 76.17 | 78.21 | 75.82 | 78.02 | 42,828 | +2.27(+3.00%) |
Jun 13, 2011 | 76.29 | 77.76 | 75.71 | 75.75 | 25,980 | -0.06(-0.08%) |
Jun 10, 2011 | 77.09 | 77.37 | 75.74 | 75.81 | 56,597 | -1.48(-1.91%) |
Jun 09, 2011 | 76.48 | 77.51 | 76.48 | 77.29 | 9,942 | +0.98(+1.28%) |
Jun 08, 2011 | 76.65 | 77.47 | 76.23 | 76.31 | 17,884 | -0.50(-0.65%) |
Jun 07, 2011 | 77.40 | 77.57 | 76.60 | 76.81 | 28,166 | +0.29(+0.38%) |
Jun 06, 2011 | 75.33 | 76.96 | 75.01 | 76.52 | 32,844 | +0.96(+1.27%) |