Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 36.76 | 37.80 | 36.24 | 36.64 | 27,527,302 | +0.39(+1.07%) |
Aug 30, 2011 | 35.47 | 36.49 | 35.10 | 36.25 | 18,165,768 | +0.62(+1.75%) |
Aug 29, 2011 | 35.08 | 35.69 | 34.78 | 35.63 | 13,614,119 | +1.00(+2.87%) |
Aug 26, 2011 | 33.57 | 34.79 | 32.95 | 34.63 | 18,907,524 | +0.80(+2.37%) |
Aug 25, 2011 | 34.26 | 34.64 | 33.53 | 33.83 | 18,972,430 | +0.02(+0.07%) |
Aug 24, 2011 | 33.40 | 33.86 | 32.75 | 33.81 | 20,566,002 | +0.45(+1.35%) |
Aug 23, 2011 | 32.63 | 33.48 | 32.32 | 33.36 | 19,966,406 | +1.00(+3.10%) |
Aug 22, 2011 | 33.68 | 33.74 | 32.24 | 32.35 | 20,706,416 | -0.26(-0.81%) |
Aug 19, 2011 | 32.62 | 34.37 | 32.48 | 32.62 | 25,933,700 | -0.71(-2.12%) |
Aug 18, 2011 | 35.11 | 35.13 | 32.81 | 33.33 | 38,292,780 | -2.92(-8.07%) |
Aug 17, 2011 | 35.93 | 37.01 | 35.89 | 36.25 | 18,515,620 | +0.47(+1.30%) |
Aug 16, 2011 | 35.78 | 36.24 | 35.38 | 35.78 | 22,516,732 | -0.52(-1.44%) |
Aug 15, 2011 | 35.54 | 36.32 | 35.47 | 36.31 | 17,992,422 | +1.00(+2.82%) |
Aug 12, 2011 | 36.34 | 36.35 | 35.08 | 35.31 | 19,803,478 | -0.33(-0.92%) |
Aug 11, 2011 | 34.45 | 36.15 | 33.96 | 35.64 | 24,945,174 | +1.77(+5.21%) |
Aug 10, 2011 | 34.28 | 35.43 | 33.53 | 33.87 | 33,135,406 | -1.17(-3.33%) |
Aug 09, 2011 | 34.32 | 35.13 | 32.24 | 35.04 | 42,950,980 | +2.46(+7.54%) |
Aug 08, 2011 | 34.32 | 35.01 | 32.04 | 32.58 | 42,587,052 | -3.19(-8.91%) |
Aug 05, 2011 | 37.08 | 37.69 | 34.24 | 35.77 | 39,993,460 | -0.63(-1.73%) |
Aug 04, 2011 | 38.37 | 38.43 | 36.38 | 36.40 | 35,044,756 | -2.99(-7.60%) |
Aug 03, 2011 | 39.98 | 40.33 | 38.50 | 39.39 | 24,926,846 | -0.61(-1.54%) |
Aug 02, 2011 | 40.99 | 41.76 | 39.99 | 40.01 | 18,467,498 | -1.35(-3.25%) |
Aug 01, 2011 | 42.29 | 42.43 | 40.77 | 41.35 | 16,630,365 | +0.16(+0.40%) |
Jul 29, 2011 | 41.35 | 41.87 | 40.58 | 41.19 | 20,144,318 | -0.84(-2.00%) |
Jul 28, 2011 | 42.27 | 42.73 | 42.00 | 42.03 | 15,042,079 | -0.32(-0.75%) |
Jul 27, 2011 | 43.27 | 43.80 | 42.20 | 42.35 | 17,642,536 | -1.27(-2.91%) |
Jul 26, 2011 | 43.61 | 44.16 | 43.11 | 43.62 | 20,471,154 | +0.48(+1.12%) |
Jul 25, 2011 | 42.91 | 43.52 | 42.67 | 43.13 | 12,207,289 | -0.16(-0.38%) |
Jul 22, 2011 | 43.17 | 43.41 | 43.17 | 43.30 | 14,941,107 | +0.26(+0.60%) |
Jul 21, 2011 | 43.51 | 44.08 | 42.60 | 43.04 | 23,757,262 | -0.45(-1.04%) |
Jul 20, 2011 | 43.91 | 43.94 | 43.14 | 43.49 | 18,073,294 | -0.30(-0.67%) |
Jul 19, 2011 | 43.55 | 43.85 | 43.28 | 43.79 | 16,492,083 | +0.97(+2.27%) |
Jul 18, 2011 | 42.92 | 43.52 | 42.49 | 42.82 | 18,918,670 | -0.23(-0.52%) |
Jul 15, 2011 | 42.59 | 43.09 | 42.44 | 43.04 | 17,616,408 | +0.85(+2.01%) |
Jul 14, 2011 | 43.01 | 43.17 | 42.00 | 42.19 | 21,269,840 | -0.50(-1.17%) |
Jul 13, 2011 | 42.47 | 43.47 | 42.29 | 42.69 | 22,664,314 | +0.82(+1.97%) |
Jul 12, 2011 | 41.11 | 42.64 | 41.07 | 41.87 | 23,694,050 | +0.60(+1.46%) |
Jul 11, 2011 | 41.71 | 41.97 | 41.05 | 41.26 | 25,749,816 | -1.41(-3.30%) |
Jul 08, 2011 | 42.28 | 42.76 | 41.93 | 42.67 | 23,073,892 | -0.29(-0.67%) |
Jul 07, 2011 | 42.41 | 43.45 | 42.16 | 42.96 | 30,446,360 | +1.53(+3.68%) |
Jul 06, 2011 | 41.03 | 41.66 | 40.84 | 41.43 | 17,615,782 | -0.08(-0.19%) |
Jul 05, 2011 | 41.43 | 41.79 | 41.15 | 41.51 | 20,253,526 | +0.09(+0.22%) |
Jul 01, 2011 | 40.91 | 41.42 | 40.23 | 41.42 | 22,060,518 | +0.46(+1.13%) |
Jun 30, 2011 | 40.21 | 41.36 | 40.16 | 40.95 | 31,325,364 | +0.99(+2.48%) |
Jun 29, 2011 | 39.54 | 40.74 | 39.37 | 39.96 | 31,639,676 | +0.91(+2.34%) |
Jun 28, 2011 | 37.86 | 39.06 | 37.70 | 39.05 | 24,620,700 | +1.35(+3.59%) |
Jun 27, 2011 | 37.26 | 37.80 | 36.70 | 37.69 | 18,205,812 | +0.20(+0.54%) |
Jun 24, 2011 | 38.28 | 38.44 | 37.31 | 37.49 | 22,942,536 | -0.39(-1.04%) |
Jun 23, 2011 | 37.04 | 37.98 | 36.47 | 37.89 | 27,963,982 | +0.06(+0.16%) |
Jun 22, 2011 | 38.09 | 38.63 | 37.80 | 37.83 | 19,749,084 | -0.29(-0.77%) |
Jun 21, 2011 | 37.20 | 38.23 | 37.14 | 38.12 | 22,248,146 | +1.42(+3.86%) |
Jun 20, 2011 | 36.75 | 37.07 | 36.67 | 36.70 | 23,734,878 | -0.40(-1.09%) |
Jun 17, 2011 | 37.64 | 37.78 | 36.77 | 37.11 | 22,415,940 | +0.06(+0.17%) |
Jun 16, 2011 | 37.13 | 37.67 | 36.43 | 37.04 | 28,983,062 | -0.53(-1.40%) |
Jun 15, 2011 | 38.41 | 38.58 | 37.23 | 37.57 | 30,474,862 | -1.05(-2.71%) |
Jun 14, 2011 | 38.10 | 39.00 | 37.90 | 38.62 | 25,620,348 | +1.20(+3.21%) |
Jun 13, 2011 | 38.06 | 38.17 | 36.81 | 37.42 | 22,605,762 | -0.46(-1.23%) |
Jun 10, 2011 | 38.24 | 38.58 | 37.69 | 37.88 | 22,618,384 | -0.71(-1.85%) |
Jun 09, 2011 | 37.72 | 39.02 | 37.55 | 38.59 | 21,283,278 | +0.80(+2.11%) |
Jun 08, 2011 | 38.14 | 38.50 | 37.56 | 37.79 | 23,462,138 | -0.73(-1.89%) |
Jun 07, 2011 | 39.05 | 39.17 | 38.51 | 38.52 | 19,434,414 | -0.02(-0.06%) |
Jun 06, 2011 | 38.98 | 39.54 | 38.33 | 38.55 | 26,560,828 | -0.11(-0.28%) |