Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 55.73 | 56.21 | 54.67 | 55.02 | 1,959,848 | -0.15(-0.28%) |
Aug 30, 2011 | 54.46 | 55.47 | 54.25 | 55.17 | 1,375,963 | +0.57(+1.05%) |
Aug 29, 2011 | 53.67 | 54.67 | 53.44 | 54.60 | 1,426,186 | +1.75(+3.32%) |
Aug 26, 2011 | 51.58 | 53.07 | 50.61 | 52.85 | 2,114,894 | +0.77(+1.48%) |
Aug 25, 2011 | 52.23 | 52.60 | 51.64 | 52.07 | 1,781,919 | -0.05(-0.09%) |
Aug 24, 2011 | 51.52 | 52.18 | 50.91 | 52.12 | 2,373,509 | +0.71(+1.37%) |
Aug 23, 2011 | 50.75 | 51.51 | 50.50 | 51.41 | 2,918,397 | +1.15(+2.29%) |
Aug 22, 2011 | 51.65 | 51.72 | 50.12 | 50.26 | 1,938,987 | -0.30(-0.58%) |
Aug 19, 2011 | 50.88 | 52.07 | 50.35 | 50.56 | 2,731,435 | -1.08(-2.08%) |
Aug 18, 2011 | 53.34 | 53.44 | 51.22 | 51.64 | 3,284,178 | -3.17(-5.78%) |
Aug 17, 2011 | 55.28 | 55.62 | 54.57 | 54.80 | 2,339,968 | -0.08(-0.15%) |
Aug 16, 2011 | 54.73 | 55.41 | 54.42 | 54.88 | 2,729,172 | -0.40(-0.73%) |
Aug 15, 2011 | 55.57 | 55.77 | 54.36 | 55.28 | 2,434,199 | +0.19(+0.34%) |
Aug 12, 2011 | 55.17 | 55.72 | 54.25 | 55.10 | 1,942,166 | +0.42(+0.77%) |
Aug 11, 2011 | 52.57 | 55.33 | 52.28 | 54.67 | 3,093,435 | +2.38(+4.55%) |
Aug 10, 2011 | 53.06 | 54.46 | 52.20 | 52.29 | 5,347,082 | -1.63(-3.03%) |
Aug 09, 2011 | 54.21 | 53.96 | 51.00 | 53.93 | 5,338,144 | +2.02(+3.88%) |
Aug 08, 2011 | 54.21 | 54.85 | 51.90 | 51.91 | 3,783,616 | -3.36(-6.08%) |
Aug 05, 2011 | 55.90 | 56.23 | 53.94 | 55.27 | 3,338,175 | +0.11(+0.21%) |
Aug 04, 2011 | 57.41 | 57.41 | 55.11 | 55.16 | 3,660,761 | -2.89(-4.98%) |
Aug 03, 2011 | 57.29 | 58.11 | 56.66 | 58.05 | 2,833,427 | +0.77(+1.35%) |
Aug 02, 2011 | 58.92 | 59.13 | 57.26 | 57.27 | 3,252,718 | -2.22(-3.73%) |
Aug 01, 2011 | 60.46 | 60.55 | 58.82 | 59.49 | 2,015,173 | -0.13(-0.23%) |
Jul 29, 2011 | 59.04 | 60.31 | 58.97 | 59.63 | 2,610,345 | -0.22(-0.37%) |
Jul 28, 2011 | 60.44 | 60.94 | 59.79 | 59.85 | 1,408,275 | -0.55(-0.91%) |
Jul 27, 2011 | 60.98 | 61.08 | 60.16 | 60.40 | 2,468,279 | -0.73(-1.20%) |
Jul 26, 2011 | 61.77 | 61.88 | 61.06 | 61.13 | 1,664,555 | -0.56(-0.90%) |
Jul 25, 2011 | 61.47 | 62.09 | 61.04 | 61.69 | 1,922,741 | -0.07(-0.11%) |
Jul 22, 2011 | 62.69 | 62.74 | 61.64 | 61.76 | 2,927,463 | -2.36(-3.68%) |
Jul 21, 2011 | 63.51 | 64.29 | 63.23 | 64.11 | 1,538,039 | +0.86(+1.36%) |
Jul 20, 2011 | 63.61 | 63.61 | 62.89 | 63.25 | 895,700 | -0.05(-0.07%) |
Jul 19, 2011 | 62.77 | 63.47 | 62.77 | 63.30 | 1,271,245 | +0.86(+1.38%) |
Jul 18, 2011 | 63.03 | 63.17 | 62.21 | 62.44 | 1,215,377 | -0.92(-1.45%) |
Jul 15, 2011 | 63.36 | 63.42 | 62.74 | 63.36 | 1,389,691 | +0.24(+0.37%) |
Jul 14, 2011 | 63.91 | 64.14 | 62.96 | 63.13 | 1,288,920 | -0.66(-1.03%) |
Jul 13, 2011 | 63.97 | 64.22 | 63.60 | 63.78 | 2,045,226 | +0.12(+0.19%) |
Jul 12, 2011 | 63.64 | 64.20 | 63.60 | 63.66 | 2,713,271 | -0.38(-0.59%) |
Jul 11, 2011 | 64.56 | 64.64 | 63.74 | 64.04 | 1,729,684 | -1.16(-1.77%) |
Jul 08, 2011 | 64.98 | 65.45 | 64.65 | 65.20 | 1,196,226 | -0.52(-0.79%) |
Jul 07, 2011 | 65.44 | 65.86 | 65.12 | 65.71 | 1,289,307 | +0.67(+1.02%) |
Jul 06, 2011 | 64.69 | 65.15 | 64.60 | 65.05 | 2,199,320 | +0.34(+0.53%) |
Jul 05, 2011 | 64.78 | 65.05 | 64.50 | 64.71 | 1,261,449 | -0.11(-0.17%) |
Jul 01, 2011 | 64.15 | 65.00 | 63.64 | 64.81 | 1,842,886 | +0.58(+0.91%) |
Jun 30, 2011 | 63.48 | 64.46 | 63.19 | 64.23 | 2,073,572 | +1.00(+1.58%) |
Jun 29, 2011 | 63.74 | 63.83 | 62.81 | 63.23 | 2,108,620 | -0.11(-0.18%) |
Jun 28, 2011 | 62.35 | 63.35 | 62.18 | 63.34 | 1,595,816 | +1.22(+1.97%) |
Jun 27, 2011 | 62.02 | 62.26 | 61.53 | 62.12 | 2,262,939 | +0.01(+0.02%) |
Jun 24, 2011 | 62.15 | 62.41 | 61.67 | 62.11 | 1,912,095 | +0.01(+0.01%) |
Jun 23, 2011 | 61.06 | 62.15 | 60.56 | 62.10 | 2,050,236 | +0.01(+0.01%) |
Jun 22, 2011 | 61.44 | 62.36 | 61.30 | 62.09 | 1,577,103 | +0.31(+0.51%) |
Jun 21, 2011 | 61.37 | 62.16 | 61.15 | 61.78 | 1,343,659 | +0.88(+1.45%) |
Jun 20, 2011 | 60.68 | 61.07 | 60.68 | 60.90 | 1,390,456 | +0.76(+1.27%) |
Jun 17, 2011 | 60.98 | 61.24 | 59.94 | 60.14 | 2,781,372 | -0.26(-0.43%) |
Jun 16, 2011 | 60.79 | 60.94 | 59.72 | 60.40 | 2,471,326 | -0.31(-0.52%) |
Jun 15, 2011 | 61.83 | 62.17 | 60.40 | 60.71 | 1,819,446 | -1.58(-2.53%) |
Jun 14, 2011 | 62.49 | 62.71 | 62.05 | 62.29 | 1,782,363 | +0.62(+1.01%) |
Jun 13, 2011 | 61.18 | 62.03 | 60.92 | 61.67 | 2,000,718 | +0.77(+1.27%) |
Jun 10, 2011 | 61.44 | 61.91 | 60.86 | 60.89 | 1,980,302 | -0.99(-1.60%) |
Jun 09, 2011 | 60.96 | 62.63 | 60.71 | 61.88 | 2,340,537 | +1.24(+2.04%) |
Jun 08, 2011 | 60.24 | 60.97 | 59.96 | 60.64 | 2,006,472 | +0.13(+0.22%) |
Jun 07, 2011 | 60.37 | 61.10 | 59.90 | 60.51 | 2,234,271 | +0.66(+1.10%) |
Jun 06, 2011 | 59.74 | 60.44 | 59.61 | 59.85 | 1,657,682 | -0.01(-0.02%) |