Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 46.84 | 47.07 | 45.98 | 46.28 | 6,153,787 | -0.38(-0.81%) |
Aug 30, 2011 | 45.70 | 46.94 | 45.51 | 46.66 | 4,742,761 | +0.92(+2.02%) |
Aug 29, 2011 | 45.12 | 45.77 | 45.04 | 45.74 | 4,330,720 | +1.17(+2.64%) |
Aug 26, 2011 | 43.67 | 44.83 | 42.75 | 44.56 | 5,982,526 | +0.73(+1.67%) |
Aug 25, 2011 | 44.25 | 44.47 | 43.60 | 43.83 | 7,010,154 | -0.20(-0.45%) |
Aug 24, 2011 | 43.39 | 44.12 | 43.09 | 44.03 | 6,531,718 | +0.44(+1.01%) |
Aug 23, 2011 | 42.13 | 43.59 | 41.91 | 43.59 | 5,798,025 | +1.70(+4.06%) |
Aug 22, 2011 | 41.82 | 42.64 | 41.70 | 41.88 | 5,882,669 | +0.92(+2.23%) |
Aug 19, 2011 | 41.89 | 42.67 | 40.93 | 40.97 | 10,803,492 | -1.23(-2.91%) |
Aug 18, 2011 | 45.23 | 45.23 | 41.77 | 42.20 | 14,543,881 | -4.89(-10.38%) |
Aug 17, 2011 | 47.70 | 47.81 | 46.84 | 47.08 | 4,822,351 | -0.26(-0.55%) |
Aug 16, 2011 | 47.48 | 48.16 | 46.78 | 47.34 | 6,080,806 | -0.52(-1.08%) |
Aug 15, 2011 | 47.43 | 47.86 | 46.75 | 47.86 | 5,490,010 | +0.70(+1.48%) |
Aug 12, 2011 | 46.98 | 47.62 | 46.33 | 47.16 | 5,425,404 | +0.53(+1.13%) |
Aug 11, 2011 | 45.03 | 47.39 | 44.77 | 46.63 | 9,827,417 | +1.91(+4.27%) |
Aug 10, 2011 | 46.43 | 46.49 | 44.57 | 44.73 | 13,093,127 | -2.68(-5.65%) |
Aug 09, 2011 | 47.67 | 47.50 | 44.75 | 47.40 | 13,601,152 | +1.49(+3.25%) |
Aug 08, 2011 | 47.67 | 48.08 | 45.67 | 45.91 | 14,463,818 | -3.50(-7.08%) |
Aug 05, 2011 | 49.60 | 50.06 | 47.93 | 49.41 | 10,665,488 | +0.20(+0.40%) |
Aug 04, 2011 | 50.64 | 50.99 | 49.21 | 49.21 | 9,913,383 | -2.26(-4.40%) |
Aug 03, 2011 | 50.22 | 51.52 | 50.13 | 51.47 | 6,243,516 | +1.37(+2.74%) |
Aug 02, 2011 | 50.55 | 51.58 | 50.08 | 50.10 | 5,997,107 | -0.82(-1.61%) |
Aug 01, 2011 | 51.50 | 51.84 | 50.36 | 50.92 | 6,943,583 | -0.16(-0.30%) |
Jul 29, 2011 | 51.10 | 51.60 | 50.74 | 51.07 | 8,148,299 | -0.48(-0.92%) |
Jul 28, 2011 | 51.49 | 52.13 | 51.30 | 51.55 | 5,675,610 | -0.05(-0.10%) |
Jul 27, 2011 | 52.53 | 52.68 | 51.55 | 51.60 | 5,935,922 | -1.37(-2.59%) |
Jul 26, 2011 | 52.75 | 53.30 | 52.36 | 52.97 | 5,761,073 | +0.14(+0.26%) |
Jul 25, 2011 | 51.92 | 53.25 | 51.82 | 52.83 | 5,256,958 | -0.09(-0.16%) |
Jul 22, 2011 | 52.89 | 53.05 | 52.86 | 52.92 | 5,198,461 | -0.40(-0.74%) |
Jul 21, 2011 | 53.11 | 53.58 | 53.02 | 53.32 | 6,797,645 | +0.30(+0.57%) |
Jul 20, 2011 | 53.08 | 53.29 | 52.86 | 53.02 | 5,917,741 | -0.18(-0.34%) |
Jul 19, 2011 | 52.07 | 53.20 | 51.95 | 53.20 | 7,430,995 | +1.40(+2.70%) |
Jul 18, 2011 | 51.94 | 52.41 | 51.19 | 51.80 | 8,224,761 | -0.62(-1.19%) |
Jul 15, 2011 | 52.52 | 52.65 | 51.99 | 52.42 | 8,346,526 | -0.11(-0.21%) |
Jul 14, 2011 | 52.41 | 53.11 | 52.16 | 52.53 | 11,461,157 | +0.14(+0.26%) |
Jul 13, 2011 | 52.83 | 53.03 | 52.20 | 52.39 | 13,223,881 | -0.33(-0.62%) |
Jul 12, 2011 | 52.96 | 53.15 | 52.70 | 52.72 | 9,230,370 | -0.38(-0.72%) |
Jul 11, 2011 | 53.65 | 53.78 | 52.98 | 53.10 | 15,681,418 | -1.68(-3.06%) |
Jul 08, 2011 | 54.29 | 54.90 | 53.99 | 54.78 | 10,500,435 | -0.01(-0.02%) |
Jul 07, 2011 | 54.14 | 54.98 | 54.06 | 54.79 | 16,180,126 | +1.16(+2.16%) |
Jul 06, 2011 | 52.97 | 53.68 | 52.85 | 53.63 | 17,710,478 | +0.30(+0.57%) |
Jul 05, 2011 | 52.32 | 53.62 | 52.30 | 53.33 | 104,092,184 | +0.76(+1.45%) |
Jul 01, 2011 | 51.98 | 52.60 | 51.94 | 52.57 | 9,421,706 | +0.39(+0.74%) |
Jun 30, 2011 | 51.81 | 52.24 | 51.72 | 52.18 | 11,356,288 | +0.44(+0.85%) |
Jun 29, 2011 | 51.01 | 51.88 | 51.01 | 51.74 | 16,270,910 | +0.22(+0.44%) |
Jun 28, 2011 | 52.51 | 52.66 | 51.39 | 51.51 | 34,231,628 | +1.61(+3.22%) |
Jun 27, 2011 | 48.78 | 49.93 | 48.26 | 49.91 | 7,765,645 | +0.66(+1.35%) |
Jun 24, 2011 | 49.03 | 49.41 | 48.46 | 49.24 | 12,119,349 | +1.15(+2.39%) |
Jun 23, 2011 | 47.45 | 48.11 | 46.98 | 48.09 | 6,032,789 | +0.38(+0.80%) |
Jun 22, 2011 | 47.34 | 48.11 | 47.24 | 47.71 | 3,558,405 | +0.40(+0.84%) |
Jun 21, 2011 | 46.89 | 47.78 | 46.85 | 47.32 | 7,164,088 | +0.72(+1.54%) |
Jun 20, 2011 | 46.63 | 46.66 | 46.43 | 46.60 | 5,103,845 | +0.01(+0.02%) |
Jun 17, 2011 | 46.87 | 47.03 | 46.41 | 46.59 | 6,671,889 | -0.03(-0.06%) |
Jun 16, 2011 | 47.84 | 47.84 | 46.26 | 46.62 | 5,678,350 | -1.23(-2.58%) |
Jun 15, 2011 | 48.93 | 48.97 | 47.83 | 47.85 | 4,708,785 | -1.48(-2.99%) |
Jun 14, 2011 | 48.71 | 49.61 | 48.53 | 49.33 | 7,681,439 | +1.03(+2.13%) |
Jun 13, 2011 | 48.10 | 48.61 | 48.10 | 48.30 | 4,000,264 | +0.34(+0.70%) |
Jun 10, 2011 | 48.37 | 48.54 | 47.83 | 47.96 | 2,686,644 | -0.70(-1.44%) |
Jun 09, 2011 | 48.32 | 48.79 | 48.09 | 48.66 | 3,254,686 | +0.53(+1.09%) |
Jun 08, 2011 | 48.34 | 48.66 | 47.87 | 48.14 | 2,493,121 | -0.46(-0.94%) |
Jun 07, 2011 | 48.36 | 49.22 | 48.33 | 48.59 | 3,395,894 | +0.42(+0.88%) |
Jun 06, 2011 | 47.99 | 48.30 | 47.83 | 48.17 | 3,542,929 | -0.03(-0.07%) |