Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 43.96 | 44.92 | 43.79 | 44.87 | 6,656,976 | +1.64(+3.80%) |
Aug 30, 2011 | 43.20 | 43.56 | 42.95 | 43.23 | 2,617,227 | -0.29(-0.67%) |
Aug 29, 2011 | 42.93 | 43.52 | 42.71 | 43.52 | 2,424,711 | +1.30(+3.07%) |
Aug 26, 2011 | 41.58 | 42.42 | 40.82 | 42.22 | 4,594,124 | +0.42(+1.00%) |
Aug 25, 2011 | 43.11 | 43.37 | 41.68 | 41.80 | 3,321,203 | -1.12(-2.61%) |
Aug 24, 2011 | 43.13 | 43.76 | 42.58 | 42.92 | 3,648,356 | -0.46(-1.06%) |
Aug 23, 2011 | 42.32 | 43.49 | 41.77 | 43.38 | 4,429,909 | +1.43(+3.40%) |
Aug 22, 2011 | 42.66 | 42.66 | 41.69 | 41.95 | 3,072,052 | +0.37(+0.88%) |
Aug 19, 2011 | 41.22 | 42.34 | 41.12 | 41.59 | 4,180,322 | -0.18(-0.44%) |
Aug 18, 2011 | 41.80 | 41.91 | 40.92 | 41.77 | 4,379,771 | -1.37(-3.18%) |
Aug 17, 2011 | 43.08 | 43.40 | 42.65 | 43.14 | 1,921,363 | +0.37(+0.87%) |
Aug 16, 2011 | 42.21 | 42.79 | 41.95 | 42.77 | 3,206,692 | +0.03(+0.07%) |
Aug 15, 2011 | 42.32 | 42.91 | 42.09 | 42.74 | 3,560,698 | +0.94(+2.25%) |
Aug 12, 2011 | 42.47 | 42.71 | 41.71 | 41.80 | 3,888,143 | -0.06(-0.15%) |
Aug 11, 2011 | 40.09 | 42.40 | 39.93 | 41.86 | 4,814,614 | +2.05(+5.16%) |
Aug 10, 2011 | 40.64 | 41.09 | 39.38 | 39.81 | 7,131,142 | -2.02(-4.82%) |
Aug 09, 2011 | 42.38 | 42.08 | 39.31 | 41.82 | 9,485,436 | +2.29(+5.79%) |
Aug 08, 2011 | 41.40 | 42.24 | 39.35 | 39.53 | 6,985,552 | -3.63(-8.42%) |
Aug 05, 2011 | 43.09 | 43.47 | 41.71 | 43.17 | 6,387,079 | +0.69(+1.62%) |
Aug 04, 2011 | 43.96 | 44.23 | 42.42 | 42.48 | 7,983,469 | -2.37(-5.28%) |
Aug 03, 2011 | 45.25 | 45.37 | 44.11 | 44.85 | 6,072,878 | -0.38(-0.84%) |
Aug 02, 2011 | 46.57 | 46.81 | 45.18 | 45.23 | 4,703,534 | -1.69(-3.60%) |
Aug 01, 2011 | 47.18 | 47.90 | 46.73 | 46.92 | 4,061,499 | -0.27(-0.57%) |
Jul 29, 2011 | 46.47 | 47.41 | 46.32 | 47.18 | 5,230,003 | +0.10(+0.21%) |
Jul 28, 2011 | 46.85 | 47.74 | 46.85 | 47.08 | 4,793,565 | +0.17(+0.36%) |
Jul 27, 2011 | 46.40 | 47.00 | 45.98 | 46.92 | 4,648,231 | +0.14(+0.29%) |
Jul 26, 2011 | 46.79 | 47.03 | 46.68 | 46.78 | 2,049,373 | -0.04(-0.08%) |
Jul 25, 2011 | 46.65 | 47.06 | 46.50 | 46.82 | 2,145,110 | -0.27(-0.58%) |
Jul 22, 2011 | 47.00 | 47.11 | 46.99 | 47.09 | 2,234,337 | +0.24(+0.52%) |
Jul 21, 2011 | 46.56 | 46.96 | 46.31 | 46.85 | 4,044,098 | +0.54(+1.17%) |
Jul 20, 2011 | 47.00 | 47.11 | 46.30 | 46.31 | 3,260,329 | -0.60(-1.27%) |
Jul 19, 2011 | 46.95 | 47.18 | 46.51 | 46.90 | 2,584,602 | +0.32(+0.69%) |
Jul 18, 2011 | 46.75 | 46.82 | 46.39 | 46.58 | 2,221,567 | -0.50(-1.05%) |
Jul 15, 2011 | 47.34 | 47.45 | 46.82 | 47.08 | 3,022,946 | +0.01(+0.02%) |
Jul 14, 2011 | 47.64 | 47.66 | 46.96 | 47.07 | 4,639,008 | -0.37(-0.79%) |
Jul 13, 2011 | 47.08 | 47.60 | 46.76 | 47.44 | 3,125,110 | +0.72(+1.54%) |
Jul 12, 2011 | 47.01 | 47.24 | 46.68 | 46.72 | 5,908,896 | -0.50(-1.05%) |
Jul 11, 2011 | 47.20 | 47.39 | 47.05 | 47.22 | 2,561,231 | -0.70(-1.47%) |
Jul 08, 2011 | 47.84 | 48.02 | 47.55 | 47.92 | 2,211,843 | -0.49(-1.01%) |
Jul 07, 2011 | 48.29 | 48.53 | 48.29 | 48.41 | 2,180,217 | +0.53(+1.12%) |
Jul 06, 2011 | 47.92 | 48.00 | 47.70 | 47.88 | 2,834,613 | -0.14(-0.29%) |
Jul 05, 2011 | 48.35 | 48.41 | 47.86 | 48.02 | 2,897,498 | -0.27(-0.57%) |
Jul 01, 2011 | 47.74 | 48.42 | 47.49 | 48.29 | 2,663,266 | +0.53(+1.12%) |
Jun 30, 2011 | 47.51 | 47.92 | 47.38 | 47.76 | 3,833,482 | +0.27(+0.58%) |
Jun 29, 2011 | 46.83 | 47.60 | 46.76 | 47.48 | 3,729,152 | +0.83(+1.78%) |
Jun 28, 2011 | 45.73 | 46.68 | 45.68 | 46.65 | 2,542,950 | +1.04(+2.28%) |
Jun 27, 2011 | 45.31 | 45.72 | 45.19 | 45.61 | 2,302,402 | +0.34(+0.74%) |
Jun 24, 2011 | 45.48 | 45.56 | 45.19 | 45.27 | 2,354,123 | -0.19(-0.42%) |
Jun 23, 2011 | 45.15 | 45.47 | 44.85 | 45.47 | 4,893,130 | -0.18(-0.40%) |
Jun 22, 2011 | 45.56 | 46.07 | 45.41 | 45.65 | 3,916,679 | +0.05(+0.10%) |
Jun 21, 2011 | 45.38 | 45.77 | 45.36 | 45.60 | 3,240,206 | +0.48(+1.06%) |
Jun 20, 2011 | 45.07 | 45.18 | 45.00 | 45.12 | 2,465,630 | +0.22(+0.49%) |
Jun 17, 2011 | 45.22 | 45.36 | 44.82 | 44.90 | 3,092,985 | +0.02(+0.05%) |
Jun 16, 2011 | 45.06 | 45.31 | 44.71 | 44.88 | 2,990,509 | -0.31(-0.69%) |
Jun 15, 2011 | 45.52 | 45.69 | 45.08 | 45.19 | 4,398,675 | -0.64(-1.41%) |
Jun 14, 2011 | 45.54 | 45.96 | 45.47 | 45.84 | 2,417,191 | +0.77(+1.72%) |
Jun 13, 2011 | 44.98 | 45.27 | 44.87 | 45.06 | 3,434,650 | +0.17(+0.39%) |
Jun 10, 2011 | 45.46 | 45.46 | 44.78 | 44.89 | 2,232,972 | -0.78(-1.71%) |
Jun 09, 2011 | 45.16 | 45.76 | 45.01 | 45.67 | 2,782,799 | +0.67(+1.50%) |
Jun 08, 2011 | 45.28 | 45.31 | 44.83 | 45.00 | 2,019,526 | -0.35(-0.77%) |
Jun 07, 2011 | 45.44 | 45.66 | 45.19 | 45.34 | 3,398,786 | +0.28(+0.62%) |
Jun 06, 2011 | 45.83 | 45.86 | 44.94 | 45.06 | 3,291,060 | -0.93(-2.03%) |