Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 46.10 | 46.47 | 45.66 | 46.05 | 2,154,695 | +0.37(+0.80%) |
Aug 30, 2011 | 45.55 | 46.04 | 45.11 | 45.68 | 2,163,303 | -0.02(-0.05%) |
Aug 29, 2011 | 44.92 | 45.74 | 44.91 | 45.70 | 1,641,516 | +1.43(+3.23%) |
Aug 26, 2011 | 43.54 | 44.54 | 42.86 | 44.28 | 2,462,840 | +0.47(+1.08%) |
Aug 25, 2011 | 44.95 | 45.15 | 43.61 | 43.80 | 2,491,751 | -0.67(-1.50%) |
Aug 24, 2011 | 43.60 | 44.52 | 43.57 | 44.47 | 1,714,363 | +0.75(+1.71%) |
Aug 23, 2011 | 42.71 | 43.76 | 42.35 | 43.72 | 2,378,394 | +1.20(+2.83%) |
Aug 22, 2011 | 43.58 | 43.60 | 42.40 | 42.52 | 2,468,796 | -0.04(-0.11%) |
Aug 19, 2011 | 42.74 | 43.74 | 42.53 | 42.56 | 2,447,266 | -0.76(-1.76%) |
Aug 18, 2011 | 44.06 | 44.06 | 42.91 | 43.33 | 3,404,688 | -1.88(-4.15%) |
Aug 17, 2011 | 45.37 | 45.77 | 44.86 | 45.20 | 2,190,867 | +0.11(+0.25%) |
Aug 16, 2011 | 45.08 | 45.55 | 44.66 | 45.09 | 3,268,117 | -0.47(-1.03%) |
Aug 15, 2011 | 44.79 | 45.57 | 44.79 | 45.56 | 2,391,184 | +1.22(+2.75%) |
Aug 12, 2011 | 44.75 | 45.04 | 44.13 | 44.34 | 2,818,436 | +0.12(+0.27%) |
Aug 11, 2011 | 42.48 | 44.84 | 42.46 | 44.22 | 3,677,873 | +2.09(+4.97%) |
Aug 10, 2011 | 43.27 | 43.71 | 42.08 | 42.13 | 5,582,018 | -2.02(-4.57%) |
Aug 09, 2011 | 45.12 | 44.19 | 41.34 | 44.15 | 6,275,505 | +2.10(+5.00%) |
Aug 08, 2011 | 43.95 | 44.55 | 41.92 | 42.05 | 5,945,154 | -3.20(-7.07%) |
Aug 05, 2011 | 45.95 | 46.13 | 44.10 | 45.25 | 7,269,759 | -0.19(-0.43%) |
Aug 04, 2011 | 47.12 | 47.21 | 45.41 | 45.44 | 6,615,888 | -2.37(-4.96%) |
Aug 03, 2011 | 47.69 | 47.84 | 46.86 | 47.81 | 4,280,260 | +0.15(+0.31%) |
Aug 02, 2011 | 48.56 | 48.76 | 47.64 | 47.66 | 4,658,120 | -1.27(-2.60%) |
Aug 01, 2011 | 49.71 | 49.76 | 48.49 | 48.93 | 3,327,161 | -0.12(-0.24%) |
Jul 29, 2011 | 48.91 | 49.52 | 48.71 | 49.05 | 2,452,016 | -0.40(-0.80%) |
Jul 28, 2011 | 49.64 | 50.05 | 49.36 | 49.45 | 3,141,921 | -0.19(-0.38%) |
Jul 27, 2011 | 50.38 | 50.38 | 49.56 | 49.64 | 1,956,537 | -0.96(-1.91%) |
Jul 26, 2011 | 50.78 | 50.87 | 50.52 | 50.60 | 1,659,608 | -0.21(-0.41%) |
Jul 25, 2011 | 50.65 | 51.08 | 50.57 | 50.81 | 1,478,972 | -0.37(-0.72%) |
Jul 22, 2011 | 51.21 | 51.22 | 51.09 | 51.18 | 1,281,347 | -0.04(-0.09%) |
Jul 21, 2011 | 50.71 | 51.34 | 50.67 | 51.22 | 1,426,872 | +0.85(+1.69%) |
Jul 20, 2011 | 50.32 | 50.55 | 50.25 | 50.37 | 1,380,859 | +0.12(+0.24%) |
Jul 19, 2011 | 49.85 | 50.32 | 49.77 | 50.25 | 1,263,323 | +0.64(+1.30%) |
Jul 18, 2011 | 49.92 | 49.93 | 49.26 | 49.61 | 2,000,659 | -0.53(-1.06%) |
Jul 15, 2011 | 50.26 | 50.29 | 49.83 | 50.14 | 1,512,789 | +0.11(+0.22%) |
Jul 14, 2011 | 50.56 | 50.72 | 49.95 | 50.03 | 2,603,618 | -0.34(-0.67%) |
Jul 13, 2011 | 50.46 | 50.86 | 50.24 | 50.36 | 2,247,107 | +0.15(+0.30%) |
Jul 12, 2011 | 50.21 | 50.72 | 50.18 | 50.21 | 2,444,303 | -0.13(-0.27%) |
Jul 11, 2011 | 50.77 | 50.80 | 50.21 | 50.35 | 1,996,135 | -1.04(-2.02%) |
Jul 08, 2011 | 51.27 | 51.39 | 51.04 | 51.39 | 1,799,846 | -0.45(-0.87%) |
Jul 07, 2011 | 51.75 | 51.97 | 51.65 | 51.84 | 2,652,451 | +0.51(+0.99%) |
Jul 06, 2011 | 51.27 | 51.37 | 51.04 | 51.33 | 1,899,838 | -0.03(-0.06%) |
Jul 05, 2011 | 51.46 | 51.51 | 51.22 | 51.36 | 1,891,674 | -0.19(-0.37%) |
Jul 01, 2011 | 50.84 | 51.62 | 50.76 | 51.55 | 2,349,321 | +0.77(+1.51%) |
Jun 30, 2011 | 50.52 | 50.85 | 50.41 | 50.78 | 1,283,954 | +0.43(+0.86%) |
Jun 29, 2011 | 50.05 | 50.42 | 49.94 | 50.35 | 2,486,002 | +0.52(+1.04%) |
Jun 28, 2011 | 49.53 | 49.83 | 49.43 | 49.83 | 2,327,239 | +0.51(+1.04%) |
Jun 27, 2011 | 49.04 | 49.50 | 48.95 | 49.32 | 3,092,296 | +0.35(+0.71%) |
Jun 24, 2011 | 49.44 | 49.53 | 48.92 | 48.97 | 4,622,755 | -0.49(-0.99%) |
Jun 23, 2011 | 49.15 | 49.48 | 48.78 | 49.46 | 2,747,376 | -0.30(-0.61%) |
Jun 22, 2011 | 49.87 | 50.20 | 49.74 | 49.76 | 2,108,372 | -0.23(-0.46%) |
Jun 21, 2011 | 49.70 | 50.11 | 49.60 | 50.00 | 4,532,475 | +0.61(+1.23%) |
Jun 20, 2011 | 49.37 | 49.50 | 49.30 | 49.39 | 2,289,619 | +0.19(+0.38%) |
Jun 17, 2011 | 49.39 | 49.47 | 49.03 | 49.20 | 2,389,119 | +0.22(+0.46%) |
Jun 16, 2011 | 48.86 | 49.21 | 48.61 | 48.98 | 2,406,558 | +0.13(+0.27%) |
Jun 15, 2011 | 49.24 | 49.43 | 48.68 | 48.84 | 1,977,273 | -0.83(-1.68%) |
Jun 14, 2011 | 49.50 | 49.90 | 49.50 | 49.68 | 1,664,117 | +0.53(+1.07%) |
Jun 13, 2011 | 49.18 | 49.36 | 48.89 | 49.15 | 2,865,666 | +0.11(+0.23%) |
Jun 10, 2011 | 49.45 | 49.49 | 48.86 | 49.04 | 2,279,705 | -0.65(-1.32%) |
Jun 09, 2011 | 49.45 | 49.89 | 49.31 | 49.69 | 1,821,434 | +0.39(+0.80%) |
Jun 08, 2011 | 49.43 | 49.62 | 49.21 | 49.30 | 1,768,280 | -0.19(-0.39%) |
Jun 07, 2011 | 49.75 | 49.89 | 49.45 | 49.49 | 1,415,618 | +0.00(+0.00%) |
Jun 06, 2011 | 49.97 | 50.03 | 49.42 | 49.49 | 1,431,455 | -0.64(-1.28%) |