Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 42.94 | 43.40 | 42.93 | 43.26 | 6,785,716 | +0.40(+0.93%) |
Aug 30, 2011 | 42.56 | 43.02 | 42.25 | 42.86 | 5,324,691 | +0.06(+0.13%) |
Aug 29, 2011 | 42.67 | 42.84 | 42.49 | 42.80 | 9,468,523 | +0.38(+0.88%) |
Aug 26, 2011 | 41.93 | 42.50 | 41.40 | 42.43 | 5,874,910 | +0.33(+0.79%) |
Aug 25, 2011 | 42.53 | 42.53 | 41.93 | 42.10 | 12,609,184 | -0.39(-0.93%) |
Aug 24, 2011 | 41.98 | 42.53 | 41.81 | 42.49 | 4,813,031 | +0.42(+1.00%) |
Aug 23, 2011 | 41.49 | 42.09 | 41.30 | 42.07 | 5,417,120 | +0.93(+2.27%) |
Aug 22, 2011 | 41.40 | 41.47 | 40.75 | 41.14 | 4,648,765 | +0.26(+0.64%) |
Aug 19, 2011 | 40.81 | 41.36 | 40.73 | 40.88 | 5,191,449 | -0.15(-0.37%) |
Aug 18, 2011 | 40.86 | 41.12 | 40.44 | 41.03 | 6,317,386 | -0.24(-0.58%) |
Aug 17, 2011 | 41.40 | 41.71 | 40.98 | 41.26 | 4,448,246 | -0.07(-0.18%) |
Aug 16, 2011 | 41.23 | 41.55 | 41.02 | 41.34 | 4,826,918 | -0.01(-0.02%) |
Aug 15, 2011 | 41.01 | 41.41 | 40.81 | 41.35 | 4,722,633 | +0.60(+1.47%) |
Aug 12, 2011 | 40.74 | 40.90 | 40.23 | 40.74 | 5,009,984 | +0.34(+0.84%) |
Aug 11, 2011 | 39.38 | 40.79 | 39.22 | 40.41 | 7,118,596 | +1.27(+3.24%) |
Aug 10, 2011 | 40.09 | 40.35 | 39.04 | 39.14 | 12,426,003 | -1.04(-2.60%) |
Aug 09, 2011 | 39.60 | 40.28 | 38.16 | 40.18 | 10,515,773 | +0.86(+2.20%) |
Aug 08, 2011 | 39.60 | 40.16 | 39.27 | 39.32 | 10,257,359 | -0.76(-1.89%) |
Aug 05, 2011 | 39.97 | 40.29 | 39.18 | 40.08 | 7,512,718 | +0.64(+1.63%) |
Aug 04, 2011 | 40.13 | 40.28 | 39.42 | 39.43 | 6,572,395 | -0.94(-2.34%) |
Aug 03, 2011 | 40.40 | 40.40 | 39.86 | 40.38 | 4,232,868 | +0.01(+0.03%) |
Aug 02, 2011 | 40.57 | 40.72 | 40.28 | 40.36 | 3,471,263 | -0.40(-0.98%) |
Aug 01, 2011 | 41.21 | 41.25 | 40.53 | 40.76 | 3,620,202 | -0.12(-0.29%) |
Jul 29, 2011 | 40.94 | 41.28 | 40.75 | 40.88 | 3,567,332 | -0.28(-0.67%) |
Jul 28, 2011 | 41.48 | 41.61 | 41.06 | 41.16 | 2,736,812 | -0.25(-0.60%) |
Jul 27, 2011 | 41.81 | 41.89 | 41.33 | 41.41 | 3,439,483 | -0.46(-1.09%) |
Jul 26, 2011 | 41.73 | 42.47 | 41.73 | 41.86 | 5,042,323 | +0.28(+0.68%) |
Jul 25, 2011 | 42.11 | 42.49 | 41.55 | 41.58 | 6,026,439 | -0.89(-2.09%) |
Jul 22, 2011 | 42.38 | 42.50 | 42.10 | 42.47 | 4,164,821 | +0.06(+0.13%) |
Jul 21, 2011 | 41.98 | 42.53 | 41.98 | 42.41 | 3,393,761 | +0.53(+1.25%) |
Jul 20, 2011 | 41.92 | 42.16 | 41.80 | 41.89 | 2,829,037 | +0.09(+0.21%) |
Jul 19, 2011 | 41.60 | 41.91 | 41.46 | 41.80 | 3,275,489 | +0.28(+0.68%) |
Jul 18, 2011 | 41.86 | 41.86 | 41.43 | 41.52 | 3,642,377 | -0.45(-1.07%) |
Jul 15, 2011 | 41.67 | 42.03 | 41.58 | 41.97 | 5,456,954 | +0.45(+1.08%) |
Jul 14, 2011 | 41.81 | 41.81 | 41.43 | 41.52 | 3,691,122 | -0.23(-0.54%) |
Jul 13, 2011 | 41.86 | 42.03 | 41.65 | 41.75 | 2,518,383 | +0.02(+0.04%) |
Jul 12, 2011 | 41.78 | 42.06 | 41.61 | 41.73 | 3,027,916 | +0.07(+0.17%) |
Jul 11, 2011 | 41.43 | 41.87 | 41.33 | 41.66 | 4,026,139 | -0.01(-0.03%) |
Jul 08, 2011 | 41.53 | 41.67 | 41.35 | 41.67 | 3,541,621 | -0.06(-0.13%) |
Jul 07, 2011 | 41.75 | 41.91 | 41.67 | 41.73 | 3,718,395 | +0.19(+0.45%) |
Jul 06, 2011 | 41.68 | 41.88 | 41.51 | 41.54 | 3,984,323 | -0.07(-0.17%) |
Jul 05, 2011 | 42.01 | 42.13 | 41.60 | 41.61 | 3,795,415 | -0.24(-0.57%) |
Jul 01, 2011 | 41.50 | 41.90 | 41.45 | 41.85 | 3,457,002 | +0.21(+0.51%) |
Jun 30, 2011 | 41.50 | 41.66 | 41.35 | 41.63 | 2,918,417 | +0.24(+0.59%) |
Jun 29, 2011 | 41.30 | 41.55 | 41.23 | 41.39 | 3,153,107 | +0.28(+0.68%) |
Jun 28, 2011 | 41.11 | 41.13 | 40.85 | 41.11 | 2,728,470 | +0.19(+0.46%) |
Jun 27, 2011 | 40.84 | 41.16 | 40.84 | 40.92 | 2,159,215 | +0.04(+0.09%) |
Jun 24, 2011 | 41.35 | 41.46 | 40.76 | 40.88 | 3,624,381 | -0.45(-1.09%) |
Jun 23, 2011 | 41.36 | 41.38 | 40.91 | 41.33 | 3,346,773 | -0.21(-0.50%) |
Jun 22, 2011 | 41.73 | 41.90 | 41.49 | 41.54 | 2,652,286 | -0.28(-0.66%) |
Jun 21, 2011 | 41.93 | 42.00 | 41.66 | 41.81 | 2,480,320 | +0.04(+0.10%) |
Jun 20, 2011 | 41.76 | 41.86 | 41.73 | 41.77 | 3,196,075 | +0.35(+0.85%) |
Jun 17, 2011 | 41.26 | 41.48 | 41.21 | 41.42 | 6,751,441 | +0.31(+0.76%) |
Jun 16, 2011 | 40.75 | 41.18 | 40.74 | 41.11 | 3,402,685 | +0.35(+0.86%) |
Jun 15, 2011 | 40.80 | 41.03 | 40.54 | 40.76 | 4,180,348 | -0.28(-0.67%) |
Jun 14, 2011 | 40.69 | 41.25 | 40.63 | 41.03 | 3,831,395 | +0.44(+1.08%) |
Jun 13, 2011 | 40.61 | 40.79 | 40.40 | 40.59 | 4,314,451 | +0.18(+0.43%) |
Jun 10, 2011 | 40.83 | 40.89 | 40.39 | 40.42 | 4,015,643 | -0.51(-1.24%) |
Jun 09, 2011 | 41.13 | 41.27 | 40.87 | 40.93 | 3,114,917 | -0.02(-0.05%) |
Jun 08, 2011 | 40.91 | 41.16 | 40.75 | 40.95 | 3,935,224 | +0.16(+0.40%) |
Jun 07, 2011 | 41.04 | 41.07 | 40.78 | 40.78 | 3,478,286 | -0.15(-0.38%) |
Jun 06, 2011 | 40.86 | 41.12 | 40.73 | 40.94 | 4,606,291 | +0.08(+0.20%) |