Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 71.52 | 72.43 | 70.89 | 71.64 | 857,478 | +0.52(+0.74%) |
Aug 30, 2011 | 68.81 | 71.53 | 68.17 | 71.12 | 782,612 | +1.63(+2.35%) |
Aug 29, 2011 | 68.49 | 69.59 | 67.70 | 69.49 | 739,060 | +2.22(+3.30%) |
Aug 26, 2011 | 63.69 | 67.42 | 62.88 | 67.27 | 960,207 | +3.08(+4.80%) |
Aug 25, 2011 | 65.90 | 66.78 | 63.96 | 64.19 | 1,326,091 | -1.22(-1.86%) |
Aug 24, 2011 | 65.72 | 66.94 | 64.45 | 65.41 | 1,492,695 | -0.84(-1.27%) |
Aug 23, 2011 | 63.59 | 66.25 | 62.62 | 66.25 | 1,312,350 | +3.09(+4.89%) |
Aug 22, 2011 | 67.92 | 67.92 | 62.92 | 63.16 | 1,205,552 | -2.58(-3.92%) |
Aug 19, 2011 | 66.82 | 68.22 | 65.68 | 65.73 | 1,105,596 | -2.17(-3.20%) |
Aug 18, 2011 | 72.11 | 72.39 | 67.12 | 67.91 | 1,493,009 | -6.83(-9.14%) |
Aug 17, 2011 | 74.80 | 76.69 | 73.75 | 74.73 | 620,522 | +0.97(+1.32%) |
Aug 16, 2011 | 73.79 | 75.00 | 72.99 | 73.76 | 850,874 | -1.33(-1.77%) |
Aug 15, 2011 | 72.46 | 75.24 | 72.16 | 75.09 | 855,565 | +3.64(+5.10%) |
Aug 12, 2011 | 72.99 | 74.10 | 70.79 | 71.45 | 940,866 | -0.78(-1.08%) |
Aug 11, 2011 | 68.99 | 73.24 | 68.06 | 72.22 | 1,617,732 | +3.97(+5.82%) |
Aug 10, 2011 | 67.47 | 71.65 | 66.87 | 68.25 | 1,272,586 | -0.38(-0.56%) |
Aug 09, 2011 | 70.30 | 68.83 | 63.81 | 68.64 | 1,711,193 | +3.39(+5.20%) |
Aug 08, 2011 | 70.30 | 71.02 | 62.34 | 65.25 | 2,646,529 | -8.57(-11.61%) |
Aug 05, 2011 | 74.96 | 75.75 | 70.89 | 73.82 | 2,525,898 | -0.22(-0.29%) |
Aug 04, 2011 | 77.08 | 78.92 | 73.73 | 74.03 | 2,775,087 | -3.77(-4.85%) |
Aug 03, 2011 | 77.98 | 79.81 | 76.33 | 77.81 | 1,948,326 | +0.23(+0.30%) |
Aug 02, 2011 | 78.44 | 80.12 | 76.65 | 77.57 | 4,145,352 | +6.81(+9.62%) |
Aug 01, 2011 | 71.88 | 71.88 | 68.58 | 70.76 | 1,354,010 | +0.20(+0.28%) |
Jul 29, 2011 | 69.45 | 71.34 | 69.41 | 70.57 | 921,608 | -0.37(-0.53%) |
Jul 28, 2011 | 71.79 | 72.79 | 70.74 | 70.94 | 954,528 | -1.07(-1.48%) |
Jul 27, 2011 | 72.83 | 73.27 | 71.45 | 72.01 | 600,861 | -1.62(-2.20%) |
Jul 26, 2011 | 73.85 | 74.45 | 73.19 | 73.63 | 632,819 | -0.23(-0.32%) |
Jul 25, 2011 | 73.53 | 74.56 | 73.05 | 73.86 | 567,346 | -0.41(-0.55%) |
Jul 22, 2011 | 73.79 | 74.38 | 73.77 | 74.27 | 515,588 | +0.14(+0.19%) |
Jul 21, 2011 | 74.12 | 75.68 | 73.71 | 74.13 | 828,184 | +0.65(+0.88%) |
Jul 20, 2011 | 74.22 | 74.35 | 73.11 | 73.49 | 701,914 | -0.44(-0.60%) |
Jul 19, 2011 | 72.46 | 74.10 | 72.45 | 73.93 | 1,385,076 | +2.14(+2.99%) |
Jul 18, 2011 | 72.34 | 72.34 | 70.68 | 71.78 | 806,438 | -1.05(-1.44%) |
Jul 15, 2011 | 71.10 | 73.88 | 71.09 | 72.83 | 2,367,460 | +5.27(+7.80%) |
Jul 14, 2011 | 69.11 | 69.14 | 67.30 | 67.56 | 774,974 | -1.02(-1.49%) |
Jul 13, 2011 | 68.28 | 70.11 | 68.15 | 68.58 | 921,561 | +0.65(+0.95%) |
Jul 12, 2011 | 67.62 | 68.73 | 67.50 | 67.93 | 1,017,914 | +0.01(+0.01%) |
Jul 11, 2011 | 69.52 | 69.62 | 67.63 | 67.93 | 658,110 | -2.78(-3.93%) |
Jul 08, 2011 | 69.40 | 71.19 | 69.31 | 70.71 | 911,070 | -0.15(-0.21%) |
Jul 07, 2011 | 70.11 | 71.32 | 69.71 | 70.86 | 1,170,720 | +2.38(+3.47%) |
Jul 06, 2011 | 69.31 | 69.31 | 67.23 | 68.48 | 1,591,431 | -0.83(-1.20%) |
Jul 05, 2011 | 69.33 | 70.98 | 69.04 | 69.31 | 946,222 | +0.18(+0.26%) |
Jul 01, 2011 | 68.63 | 69.53 | 67.15 | 69.13 | 940,678 | +0.32(+0.46%) |
Jun 30, 2011 | 68.12 | 69.33 | 67.70 | 68.81 | 1,624,854 | +0.97(+1.44%) |
Jun 29, 2011 | 63.14 | 68.22 | 63.14 | 67.84 | 2,905,845 | +5.38(+8.62%) |
Jun 28, 2011 | 60.88 | 62.47 | 60.84 | 62.46 | 1,297,996 | +2.04(+3.38%) |
Jun 27, 2011 | 60.87 | 61.03 | 59.95 | 60.41 | 787,538 | -0.81(-1.33%) |
Jun 24, 2011 | 62.08 | 62.72 | 61.03 | 61.23 | 663,404 | -0.94(-1.51%) |
Jun 23, 2011 | 61.24 | 62.27 | 59.98 | 62.17 | 1,463,329 | -0.30(-0.48%) |
Jun 22, 2011 | 62.62 | 63.72 | 62.41 | 62.47 | 574,219 | -0.28(-0.45%) |
Jun 21, 2011 | 59.73 | 62.79 | 59.73 | 62.75 | 1,006,648 | +3.77(+6.40%) |
Jun 20, 2011 | 58.25 | 59.00 | 58.24 | 58.97 | 676,515 | +0.04(+0.06%) |
Jun 17, 2011 | 60.39 | 60.41 | 58.66 | 58.93 | 1,627,681 | -0.86(-1.44%) |
Jun 16, 2011 | 58.93 | 59.85 | 58.34 | 59.80 | 1,757,736 | +0.75(+1.27%) |
Jun 15, 2011 | 60.47 | 60.92 | 57.47 | 59.05 | 2,129,184 | -2.18(-3.56%) |
Jun 14, 2011 | 61.29 | 62.67 | 60.98 | 61.23 | 1,048,905 | +0.73(+1.21%) |
Jun 13, 2011 | 62.18 | 62.65 | 59.33 | 60.50 | 979,699 | -1.31(-2.12%) |
Jun 10, 2011 | 62.92 | 63.20 | 61.37 | 61.81 | 886,767 | -1.56(-2.47%) |
Jun 09, 2011 | 63.67 | 64.20 | 63.16 | 63.37 | 762,001 | +0.11(+0.18%) |
Jun 08, 2011 | 63.16 | 64.66 | 63.04 | 63.26 | 889,486 | +0.08(+0.13%) |
Jun 07, 2011 | 63.17 | 64.36 | 62.40 | 63.18 | 1,179,300 | +0.30(+0.48%) |
Jun 06, 2011 | 64.98 | 65.24 | 62.55 | 62.88 | 1,498,619 | -2.37(-3.63%) |