Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 42.62 | 43.28 | 41.85 | 42.14 | 2,229,970 | -0.36(-0.84%) |
Aug 30, 2011 | 41.64 | 42.72 | 40.64 | 42.49 | 4,115,534 | +0.75(+1.80%) |
Aug 29, 2011 | 40.26 | 41.94 | 40.22 | 41.74 | 2,872,889 | +2.27(+5.74%) |
Aug 26, 2011 | 37.92 | 40.05 | 37.78 | 39.47 | 2,452,799 | +1.28(+3.34%) |
Aug 25, 2011 | 39.41 | 39.56 | 38.06 | 38.20 | 3,423,828 | -1.02(-2.61%) |
Aug 24, 2011 | 37.85 | 39.35 | 37.78 | 39.22 | 3,442,120 | +1.14(+3.00%) |
Aug 23, 2011 | 37.36 | 38.08 | 36.64 | 38.08 | 3,642,236 | +0.96(+2.59%) |
Aug 22, 2011 | 38.53 | 38.58 | 37.00 | 37.12 | 3,567,540 | -0.51(-1.35%) |
Aug 19, 2011 | 37.44 | 38.93 | 37.44 | 37.62 | 3,599,244 | -0.49(-1.28%) |
Aug 18, 2011 | 38.86 | 38.96 | 37.76 | 38.11 | 4,292,204 | -1.94(-4.84%) |
Aug 17, 2011 | 40.91 | 42.03 | 39.84 | 40.05 | 3,698,787 | -0.67(-1.64%) |
Aug 16, 2011 | 41.83 | 42.15 | 40.66 | 40.71 | 3,210,727 | -1.57(-3.70%) |
Aug 15, 2011 | 42.03 | 42.61 | 41.37 | 42.28 | 2,719,700 | +0.58(+1.39%) |
Aug 12, 2011 | 40.88 | 42.65 | 40.75 | 41.70 | 3,218,253 | +0.96(+2.35%) |
Aug 11, 2011 | 38.56 | 41.44 | 38.18 | 40.74 | 3,716,967 | +2.49(+6.50%) |
Aug 10, 2011 | 39.04 | 39.82 | 38.15 | 38.26 | 3,865,212 | -1.61(-4.04%) |
Aug 09, 2011 | 42.92 | 40.14 | 37.25 | 39.87 | 4,843,772 | +0.67(+1.70%) |
Aug 08, 2011 | 42.92 | 43.07 | 39.09 | 39.20 | 7,335,530 | -5.01(-11.33%) |
Aug 05, 2011 | 43.66 | 44.68 | 42.64 | 44.21 | 4,477,403 | +1.15(+2.68%) |
Aug 04, 2011 | 43.91 | 43.97 | 42.65 | 43.06 | 4,300,106 | -1.53(-3.42%) |
Aug 03, 2011 | 43.51 | 44.64 | 42.77 | 44.59 | 3,143,960 | +1.19(+2.75%) |
Aug 02, 2011 | 44.69 | 44.83 | 43.36 | 43.39 | 3,630,047 | -1.81(-3.99%) |
Aug 01, 2011 | 46.78 | 46.80 | 44.81 | 45.20 | 2,333,714 | -0.93(-2.01%) |
Jul 29, 2011 | 46.38 | 46.78 | 45.15 | 46.12 | 2,956,048 | -0.75(-1.59%) |
Jul 28, 2011 | 47.68 | 48.12 | 46.78 | 46.87 | 2,363,270 | -0.69(-1.44%) |
Jul 27, 2011 | 47.52 | 48.16 | 47.20 | 47.56 | 2,746,040 | -0.17(-0.35%) |
Jul 26, 2011 | 47.90 | 48.30 | 47.64 | 47.72 | 2,024,218 | -0.10(-0.21%) |
Jul 25, 2011 | 47.95 | 48.34 | 47.68 | 47.82 | 2,514,334 | -0.47(-0.98%) |
Jul 22, 2011 | 48.60 | 49.06 | 48.20 | 48.30 | 2,596,294 | -0.19(-0.40%) |
Jul 21, 2011 | 49.57 | 49.73 | 47.98 | 48.49 | 7,314,142 | -1.91(-3.78%) |
Jul 20, 2011 | 50.05 | 50.57 | 49.92 | 50.40 | 2,548,780 | +0.38(+0.76%) |
Jul 19, 2011 | 49.95 | 50.35 | 49.48 | 50.02 | 3,992,662 | -0.35(-0.70%) |
Jul 18, 2011 | 50.42 | 51.28 | 50.12 | 50.37 | 1,788,607 | -0.15(-0.30%) |
Jul 15, 2011 | 51.31 | 51.31 | 50.18 | 50.52 | 2,066,663 | -0.53(-1.04%) |
Jul 14, 2011 | 52.29 | 52.31 | 50.97 | 51.06 | 1,651,769 | -1.01(-1.93%) |
Jul 13, 2011 | 52.55 | 53.17 | 51.97 | 52.06 | 1,179,489 | -0.03(-0.05%) |
Jul 12, 2011 | 52.41 | 52.97 | 52.05 | 52.09 | 1,338,248 | -0.37(-0.70%) |
Jul 11, 2011 | 53.47 | 53.62 | 52.23 | 52.45 | 2,415,466 | -1.55(-2.87%) |
Jul 08, 2011 | 54.15 | 54.26 | 53.57 | 54.01 | 1,450,522 | -0.63(-1.15%) |
Jul 07, 2011 | 54.55 | 55.11 | 54.43 | 54.63 | 1,849,199 | +0.71(+1.32%) |
Jul 06, 2011 | 54.19 | 54.31 | 53.77 | 53.92 | 1,625,449 | -0.59(-1.08%) |
Jul 05, 2011 | 55.13 | 55.13 | 54.05 | 54.51 | 1,381,455 | -0.65(-1.17%) |
Jul 01, 2011 | 54.21 | 55.29 | 53.80 | 55.15 | 1,481,472 | +0.97(+1.80%) |
Jun 30, 2011 | 53.83 | 54.31 | 53.56 | 54.18 | 1,643,278 | +0.55(+1.03%) |
Jun 29, 2011 | 53.03 | 53.81 | 52.84 | 53.63 | 2,903,927 | +0.77(+1.46%) |
Jun 28, 2011 | 51.69 | 53.27 | 51.47 | 52.85 | 2,748,311 | +1.55(+3.03%) |
Jun 27, 2011 | 51.07 | 51.67 | 51.02 | 51.30 | 1,132,421 | +0.16(+0.31%) |
Jun 24, 2011 | 51.93 | 52.12 | 50.92 | 51.14 | 1,948,514 | -0.68(-1.31%) |
Jun 23, 2011 | 49.67 | 51.90 | 49.22 | 51.82 | 4,772,246 | +0.37(+0.73%) |
Jun 22, 2011 | 51.71 | 52.12 | 51.37 | 51.45 | 1,804,984 | -0.55(-1.05%) |
Jun 21, 2011 | 52.00 | 52.11 | 51.67 | 51.99 | 3,125,438 | +0.23(+0.44%) |
Jun 20, 2011 | 51.48 | 51.84 | 51.38 | 51.77 | 2,022,869 | +1.10(+2.17%) |
Jun 17, 2011 | 50.59 | 50.84 | 50.25 | 50.67 | 2,105,535 | +0.51(+1.01%) |
Jun 16, 2011 | 49.04 | 50.20 | 48.99 | 50.16 | 2,873,889 | +1.15(+2.35%) |
Jun 15, 2011 | 49.15 | 49.47 | 48.42 | 49.01 | 1,964,324 | -0.54(-1.09%) |
Jun 14, 2011 | 49.67 | 50.41 | 49.31 | 49.55 | 2,174,393 | +0.47(+0.96%) |
Jun 13, 2011 | 48.74 | 49.41 | 48.50 | 49.08 | 2,469,644 | +0.45(+0.93%) |
Jun 10, 2011 | 49.57 | 49.65 | 48.29 | 48.62 | 2,731,181 | -1.05(-2.12%) |
Jun 09, 2011 | 49.82 | 50.05 | 49.30 | 49.68 | 1,864,528 | -0.01(-0.01%) |
Jun 08, 2011 | 49.92 | 49.99 | 49.30 | 49.68 | 2,375,770 | -0.29(-0.57%) |
Jun 07, 2011 | 50.35 | 50.48 | 49.70 | 49.97 | 2,548,264 | -0.01(-0.03%) |
Jun 06, 2011 | 51.16 | 51.22 | 49.76 | 49.98 | 3,299,166 | -1.31(-2.55%) |