Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 43.00 | 43.41 | 42.29 | 42.89 | 2,907,070 | -0.29(-0.68%) |
Aug 30, 2011 | 43.19 | 43.62 | 42.56 | 43.18 | 2,365,672 | +0.58(+1.37%) |
Aug 29, 2011 | 42.81 | 42.89 | 41.63 | 42.60 | 2,241,018 | +0.07(+0.16%) |
Aug 26, 2011 | 41.89 | 42.59 | 40.80 | 42.53 | 2,253,221 | +0.81(+1.94%) |
Aug 25, 2011 | 40.27 | 42.11 | 39.98 | 41.72 | 3,220,415 | +1.01(+2.48%) |
Aug 24, 2011 | 40.80 | 41.12 | 39.87 | 40.71 | 4,810,169 | -0.44(-1.07%) |
Aug 23, 2011 | 41.58 | 42.05 | 40.60 | 41.15 | 4,133,073 | -1.16(-2.74%) |
Aug 22, 2011 | 40.61 | 42.59 | 40.58 | 42.31 | 4,940,668 | +1.69(+4.16%) |
Aug 19, 2011 | 39.79 | 41.16 | 39.78 | 40.62 | 5,896,661 | +1.24(+3.15%) |
Aug 18, 2011 | 39.86 | 39.94 | 39.11 | 39.38 | 3,110,602 | -0.28(-0.70%) |
Aug 17, 2011 | 39.60 | 40.41 | 39.25 | 39.66 | 3,084,001 | +0.22(+0.55%) |
Aug 16, 2011 | 40.02 | 40.10 | 39.25 | 39.44 | 3,101,183 | -0.64(-1.61%) |
Aug 15, 2011 | 38.83 | 40.23 | 38.29 | 40.08 | 4,135,624 | +1.35(+3.49%) |
Aug 12, 2011 | 38.95 | 38.96 | 37.98 | 38.73 | 2,983,175 | -0.23(-0.59%) |
Aug 11, 2011 | 38.21 | 39.58 | 37.43 | 38.96 | 5,441,439 | +0.19(+0.50%) |
Aug 10, 2011 | 37.49 | 39.76 | 36.99 | 38.77 | 7,008,257 | +1.29(+3.44%) |
Aug 09, 2011 | 35.23 | 37.61 | 35.59 | 37.48 | 6,732,382 | +2.08(+5.88%) |
Aug 08, 2011 | 35.23 | 36.81 | 35.02 | 35.40 | 8,813,931 | +0.50(+1.42%) |
Aug 05, 2011 | 34.39 | 35.21 | 33.88 | 34.90 | 7,630,665 | +0.77(+2.25%) |
Aug 04, 2011 | 36.59 | 36.73 | 33.57 | 34.14 | 5,749,572 | -2.03(-5.62%) |
Aug 03, 2011 | 36.05 | 36.54 | 35.46 | 36.17 | 4,872,786 | +0.48(+1.34%) |
Aug 02, 2011 | 35.42 | 36.40 | 35.07 | 35.69 | 4,602,241 | +0.56(+1.59%) |
Aug 01, 2011 | 34.75 | 35.49 | 34.42 | 35.13 | 3,325,753 | +0.60(+1.74%) |
Jul 29, 2011 | 35.31 | 35.47 | 34.49 | 34.53 | 5,434,985 | -0.67(-1.90%) |
Jul 28, 2011 | 37.28 | 37.28 | 35.12 | 35.20 | 8,390,229 | -2.12(-5.69%) |
Jul 27, 2011 | 38.56 | 38.88 | 37.21 | 37.33 | 4,084,092 | -1.36(-3.51%) |
Jul 26, 2011 | 38.45 | 38.86 | 38.21 | 38.68 | 2,839,406 | +0.24(+0.63%) |
Jul 25, 2011 | 39.65 | 39.80 | 38.36 | 38.44 | 4,331,443 | -0.80(-2.04%) |
Jul 22, 2011 | 39.31 | 39.42 | 39.23 | 39.24 | 1,863,171 | +0.39(+1.00%) |
Jul 21, 2011 | 39.50 | 39.62 | 38.71 | 38.85 | 2,497,883 | -0.50(-1.26%) |
Jul 20, 2011 | 39.11 | 39.67 | 38.88 | 39.35 | 2,553,700 | +0.02(+0.06%) |
Jul 19, 2011 | 40.74 | 40.76 | 38.95 | 39.32 | 4,805,640 | -1.38(-3.39%) |
Jul 18, 2011 | 40.47 | 41.14 | 40.41 | 40.70 | 2,328,357 | +0.41(+1.01%) |
Jul 15, 2011 | 40.08 | 40.72 | 39.95 | 40.29 | 1,831,040 | +0.34(+0.85%) |
Jul 14, 2011 | 41.06 | 41.08 | 39.80 | 39.95 | 2,495,156 | -0.63(-1.54%) |
Jul 13, 2011 | 40.32 | 41.25 | 40.11 | 40.58 | 4,146,280 | +0.72(+1.80%) |
Jul 12, 2011 | 38.61 | 40.08 | 38.40 | 39.86 | 4,202,912 | +1.36(+3.52%) |
Jul 11, 2011 | 39.12 | 39.59 | 38.32 | 38.50 | 2,154,077 | -0.46(-1.18%) |
Jul 08, 2011 | 39.26 | 39.54 | 38.72 | 38.96 | 2,283,885 | -0.03(-0.08%) |
Jul 07, 2011 | 39.85 | 40.06 | 38.96 | 38.99 | 2,814,839 | -0.65(-1.64%) |
Jul 06, 2011 | 39.27 | 39.93 | 39.10 | 39.64 | 2,473,337 | +0.56(+1.44%) |
Jul 05, 2011 | 38.99 | 39.27 | 38.58 | 39.08 | 3,611,833 | +0.94(+2.47%) |
Jul 01, 2011 | 38.87 | 38.96 | 37.74 | 38.14 | 2,687,351 | -0.97(-2.47%) |
Jun 30, 2011 | 39.17 | 39.35 | 38.70 | 39.10 | 2,331,849 | +0.15(+0.38%) |
Jun 29, 2011 | 39.22 | 39.69 | 38.85 | 38.96 | 3,028,075 | +0.14(+0.37%) |
Jun 28, 2011 | 40.30 | 40.35 | 38.44 | 38.81 | 5,150,694 | -1.46(-3.61%) |
Jun 27, 2011 | 39.28 | 40.45 | 39.05 | 40.27 | 2,370,814 | +0.66(+1.66%) |
Jun 24, 2011 | 40.20 | 40.24 | 39.40 | 39.61 | 2,249,510 | -0.60(-1.49%) |
Jun 23, 2011 | 39.78 | 40.26 | 38.97 | 40.21 | 2,967,629 | -0.41(-1.01%) |
Jun 22, 2011 | 40.55 | 41.25 | 40.45 | 40.62 | 3,626,893 | +0.09(+0.23%) |
Jun 21, 2011 | 38.13 | 40.64 | 38.07 | 40.53 | 4,898,363 | +2.76(+7.30%) |
Jun 20, 2011 | 37.94 | 38.05 | 37.73 | 37.77 | 2,647,130 | -0.69(-1.80%) |
Jun 17, 2011 | 37.52 | 38.59 | 37.40 | 38.47 | 3,364,634 | +0.87(+2.32%) |
Jun 16, 2011 | 38.30 | 38.30 | 37.03 | 37.59 | 3,071,163 | -0.81(-2.11%) |
Jun 15, 2011 | 38.10 | 38.75 | 37.80 | 38.40 | 2,986,988 | +0.22(+0.58%) |
Jun 14, 2011 | 37.92 | 38.39 | 37.86 | 38.18 | 1,483,042 | +0.45(+1.20%) |
Jun 13, 2011 | 38.05 | 38.40 | 37.44 | 37.73 | 1,572,736 | -0.40(-1.04%) |
Jun 10, 2011 | 38.46 | 38.65 | 37.84 | 38.13 | 1,684,351 | -0.77(-1.97%) |
Jun 09, 2011 | 38.29 | 39.04 | 37.95 | 38.89 | 2,115,925 | +0.81(+2.11%) |
Jun 08, 2011 | 39.05 | 39.45 | 37.89 | 38.09 | 3,061,268 | -1.41(-3.58%) |
Jun 07, 2011 | 39.72 | 39.95 | 39.27 | 39.50 | 1,634,194 | +0.12(+0.31%) |
Jun 06, 2011 | 40.48 | 40.82 | 39.23 | 39.38 | 2,831,390 | -1.05(-2.60%) |