Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 43.20 | 43.60 | 42.86 | 43.24 | 947,196 | +0.31(+0.73%) |
Aug 30, 2011 | 42.49 | 43.36 | 42.49 | 42.92 | 1,120,020 | +0.14(+0.33%) |
Aug 29, 2011 | 42.12 | 42.86 | 42.10 | 42.78 | 582,138 | +1.02(+2.44%) |
Aug 26, 2011 | 40.43 | 41.88 | 39.87 | 41.76 | 1,250,087 | +1.14(+2.81%) |
Aug 25, 2011 | 41.10 | 41.31 | 40.27 | 40.62 | 1,281,884 | -0.27(-0.66%) |
Aug 24, 2011 | 41.27 | 41.66 | 40.76 | 40.89 | 1,872,892 | -0.57(-1.37%) |
Aug 23, 2011 | 39.90 | 41.45 | 39.76 | 41.45 | 1,357,077 | +1.69(+4.25%) |
Aug 22, 2011 | 40.10 | 40.28 | 39.64 | 39.76 | 1,391,784 | +0.42(+1.06%) |
Aug 19, 2011 | 39.05 | 40.24 | 38.91 | 39.35 | 1,192,140 | -0.26(-0.66%) |
Aug 18, 2011 | 40.14 | 40.36 | 39.31 | 39.61 | 1,202,971 | -1.59(-3.87%) |
Aug 17, 2011 | 41.76 | 42.04 | 41.08 | 41.20 | 1,001,700 | -0.20(-0.49%) |
Aug 16, 2011 | 41.71 | 41.92 | 41.07 | 41.40 | 1,248,740 | -0.95(-2.23%) |
Aug 15, 2011 | 42.30 | 42.36 | 41.56 | 42.35 | 1,133,480 | +0.33(+0.78%) |
Aug 12, 2011 | 41.04 | 42.10 | 40.90 | 42.02 | 1,568,718 | +1.20(+2.94%) |
Aug 11, 2011 | 39.93 | 41.32 | 39.57 | 40.82 | 2,842,812 | +1.13(+2.83%) |
Aug 10, 2011 | 40.98 | 41.08 | 39.61 | 39.70 | 3,287,038 | -2.00(-4.79%) |
Aug 09, 2011 | 41.90 | 42.28 | 39.78 | 41.69 | 4,993,399 | +2.33(+5.93%) |
Aug 08, 2011 | 41.90 | 42.05 | 39.31 | 39.36 | 3,523,023 | -3.61(-8.39%) |
Aug 05, 2011 | 42.75 | 43.28 | 41.39 | 42.97 | 3,257,860 | +0.78(+1.84%) |
Aug 04, 2011 | 43.79 | 43.82 | 41.56 | 42.19 | 3,926,993 | -2.93(-6.49%) |
Aug 03, 2011 | 45.14 | 45.24 | 44.29 | 45.12 | 1,414,993 | +0.05(+0.12%) |
Aug 02, 2011 | 45.81 | 46.20 | 45.02 | 45.07 | 1,517,031 | -1.16(-2.50%) |
Aug 01, 2011 | 45.97 | 46.32 | 45.31 | 46.22 | 1,906,531 | +0.64(+1.41%) |
Jul 29, 2011 | 45.40 | 45.78 | 45.17 | 45.58 | 1,235,276 | -0.15(-0.33%) |
Jul 28, 2011 | 45.63 | 46.43 | 45.63 | 45.73 | 1,166,670 | +0.15(+0.33%) |
Jul 27, 2011 | 46.12 | 46.34 | 45.56 | 45.58 | 851,730 | -0.79(-1.70%) |
Jul 26, 2011 | 46.73 | 46.77 | 46.31 | 46.37 | 703,878 | -0.44(-0.94%) |
Jul 25, 2011 | 46.63 | 47.21 | 46.52 | 46.81 | 880,303 | -0.25(-0.54%) |
Jul 22, 2011 | 47.27 | 47.31 | 46.98 | 47.07 | 729,358 | -0.09(-0.19%) |
Jul 21, 2011 | 46.87 | 47.20 | 46.77 | 47.15 | 1,085,918 | +0.55(+1.18%) |
Jul 20, 2011 | 47.25 | 47.30 | 46.55 | 46.60 | 809,347 | -0.60(-1.28%) |
Jul 19, 2011 | 46.98 | 47.26 | 46.92 | 47.21 | 976,020 | +0.45(+0.97%) |
Jul 18, 2011 | 47.27 | 47.28 | 46.63 | 46.75 | 882,147 | -0.70(-1.48%) |
Jul 15, 2011 | 47.48 | 47.49 | 46.97 | 47.45 | 1,137,979 | +0.17(+0.36%) |
Jul 14, 2011 | 47.73 | 47.94 | 47.14 | 47.28 | 844,534 | -0.42(-0.87%) |
Jul 13, 2011 | 47.52 | 47.99 | 47.35 | 47.70 | 997,358 | +0.30(+0.63%) |
Jul 12, 2011 | 47.61 | 47.80 | 47.32 | 47.40 | 1,074,239 | -0.39(-0.81%) |
Jul 11, 2011 | 47.89 | 47.94 | 47.53 | 47.79 | 726,990 | -0.61(-1.26%) |
Jul 08, 2011 | 47.90 | 48.49 | 47.90 | 48.40 | 850,458 | -0.01(-0.02%) |
Jul 07, 2011 | 48.27 | 48.62 | 48.23 | 48.41 | 896,380 | +0.47(+0.98%) |
Jul 06, 2011 | 47.88 | 48.10 | 47.80 | 47.94 | 1,281,544 | +0.02(+0.05%) |
Jul 05, 2011 | 48.09 | 48.24 | 47.79 | 47.91 | 891,716 | -0.32(-0.66%) |
Jul 01, 2011 | 47.95 | 48.31 | 47.72 | 48.24 | 541,457 | +0.37(+0.76%) |
Jun 30, 2011 | 47.47 | 47.91 | 47.24 | 47.87 | 783,298 | +0.57(+1.20%) |
Jun 29, 2011 | 47.01 | 47.35 | 46.82 | 47.30 | 938,689 | +0.50(+1.07%) |
Jun 28, 2011 | 46.49 | 46.80 | 46.41 | 46.80 | 464,857 | +0.42(+0.92%) |
Jun 27, 2011 | 46.45 | 46.60 | 46.05 | 46.38 | 647,254 | -0.03(-0.06%) |
Jun 24, 2011 | 46.52 | 46.77 | 46.24 | 46.41 | 854,386 | -0.10(-0.22%) |
Jun 23, 2011 | 46.25 | 46.61 | 45.64 | 46.51 | 1,239,083 | -0.21(-0.45%) |
Jun 22, 2011 | 46.76 | 47.27 | 46.69 | 46.72 | 717,464 | -0.25(-0.54%) |
Jun 21, 2011 | 46.42 | 47.03 | 46.25 | 46.98 | 932,026 | +0.91(+1.97%) |
Jun 20, 2011 | 45.91 | 46.13 | 45.87 | 46.07 | 1,112,452 | +0.23(+0.50%) |
Jun 17, 2011 | 45.65 | 46.00 | 45.41 | 45.84 | 1,046,215 | +0.52(+1.15%) |
Jun 16, 2011 | 45.49 | 45.58 | 44.80 | 45.32 | 649,868 | -0.17(-0.38%) |
Jun 15, 2011 | 45.69 | 45.95 | 45.37 | 45.49 | 1,368,315 | -0.50(-1.10%) |
Jun 14, 2011 | 46.13 | 46.32 | 45.91 | 45.99 | 1,073,869 | +0.24(+0.54%) |
Jun 13, 2011 | 45.67 | 46.03 | 45.56 | 45.75 | 641,021 | +0.13(+0.29%) |
Jun 10, 2011 | 45.75 | 46.00 | 45.55 | 45.61 | 1,049,380 | -0.39(-0.84%) |
Jun 09, 2011 | 45.50 | 46.16 | 45.48 | 46.00 | 929,135 | +0.58(+1.27%) |
Jun 08, 2011 | 45.49 | 45.77 | 45.19 | 45.42 | 1,027,732 | -0.18(-0.39%) |
Jun 07, 2011 | 45.25 | 45.97 | 45.18 | 45.60 | 951,289 | +0.66(+1.47%) |
Jun 06, 2011 | 45.27 | 45.64 | 44.92 | 44.94 | 904,792 | -0.49(-1.08%) |