Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 44.32 | 45.28 | 44.15 | 45.24 | 6,603,109 | +1.65(+3.80%) |
Aug 30, 2011 | 43.55 | 43.92 | 43.30 | 43.58 | 2,596,049 | -0.29(-0.67%) |
Aug 29, 2011 | 43.28 | 43.87 | 43.06 | 43.87 | 2,405,091 | +1.31(+3.07%) |
Aug 26, 2011 | 41.92 | 42.77 | 41.16 | 42.57 | 4,556,949 | +0.42(+1.00%) |
Aug 25, 2011 | 43.46 | 43.73 | 42.02 | 42.14 | 3,294,329 | -1.13(-2.61%) |
Aug 24, 2011 | 43.48 | 44.12 | 42.93 | 43.27 | 3,618,834 | -0.46(-1.06%) |
Aug 23, 2011 | 42.67 | 43.84 | 42.11 | 43.74 | 4,394,063 | +1.44(+3.40%) |
Aug 22, 2011 | 43.01 | 43.01 | 42.03 | 42.30 | 3,047,193 | +0.37(+0.88%) |
Aug 19, 2011 | 41.56 | 42.68 | 41.46 | 41.93 | 4,146,496 | -0.18(-0.44%) |
Aug 18, 2011 | 42.14 | 42.25 | 41.26 | 42.11 | 4,344,331 | -1.39(-3.18%) |
Aug 17, 2011 | 43.43 | 43.75 | 43.00 | 43.50 | 1,905,816 | +0.38(+0.87%) |
Aug 16, 2011 | 42.55 | 43.14 | 42.30 | 43.12 | 3,180,744 | +0.03(+0.07%) |
Aug 15, 2011 | 42.67 | 43.26 | 42.43 | 43.09 | 3,531,885 | +0.95(+2.25%) |
Aug 12, 2011 | 42.81 | 43.06 | 42.05 | 42.14 | 3,856,681 | -0.06(-0.15%) |
Aug 11, 2011 | 40.42 | 42.75 | 40.26 | 42.20 | 4,775,655 | +2.07(+5.16%) |
Aug 10, 2011 | 40.97 | 41.43 | 39.70 | 40.13 | 7,073,438 | -2.03(-4.82%) |
Aug 09, 2011 | 42.73 | 42.43 | 39.63 | 42.17 | 9,408,682 | +2.31(+5.79%) |
Aug 08, 2011 | 41.74 | 42.58 | 39.67 | 39.86 | 6,929,026 | -3.66(-8.42%) |
Aug 05, 2011 | 43.44 | 43.82 | 42.05 | 43.52 | 6,335,396 | +0.69(+1.62%) |
Aug 04, 2011 | 44.32 | 44.59 | 42.77 | 42.83 | 7,918,868 | -2.39(-5.28%) |
Aug 03, 2011 | 45.62 | 45.74 | 44.47 | 45.21 | 6,023,737 | -0.38(-0.84%) |
Aug 02, 2011 | 46.95 | 47.19 | 45.55 | 45.60 | 4,665,474 | -1.70(-3.60%) |
Aug 01, 2011 | 47.57 | 48.29 | 47.11 | 47.30 | 4,028,634 | -0.27(-0.57%) |
Jul 29, 2011 | 46.84 | 47.80 | 46.70 | 47.57 | 5,187,683 | +0.10(+0.21%) |
Jul 28, 2011 | 47.23 | 48.13 | 47.23 | 47.47 | 4,754,776 | +0.17(+0.36%) |
Jul 27, 2011 | 46.78 | 47.38 | 46.36 | 47.30 | 4,610,618 | +0.14(+0.29%) |
Jul 26, 2011 | 47.17 | 47.41 | 47.06 | 47.16 | 2,032,790 | -0.04(-0.08%) |
Jul 25, 2011 | 47.03 | 47.44 | 46.88 | 47.20 | 2,127,752 | -0.28(-0.58%) |
Jul 22, 2011 | 47.38 | 47.49 | 47.38 | 47.48 | 2,216,257 | +0.25(+0.52%) |
Jul 21, 2011 | 46.94 | 47.34 | 46.69 | 47.23 | 4,011,374 | +0.55(+1.17%) |
Jul 20, 2011 | 47.38 | 47.50 | 46.68 | 46.68 | 3,233,947 | -0.60(-1.27%) |
Jul 19, 2011 | 47.33 | 47.56 | 46.89 | 47.28 | 2,563,688 | +0.32(+0.69%) |
Jul 18, 2011 | 47.13 | 47.20 | 46.77 | 46.96 | 2,203,591 | -0.50(-1.05%) |
Jul 15, 2011 | 47.73 | 47.84 | 47.21 | 47.46 | 2,998,485 | +0.01(+0.02%) |
Jul 14, 2011 | 48.03 | 48.05 | 47.34 | 47.45 | 4,601,470 | -0.38(-0.79%) |
Jul 13, 2011 | 47.47 | 47.99 | 47.14 | 47.83 | 3,099,822 | +0.72(+1.54%) |
Jul 12, 2011 | 47.39 | 47.63 | 47.06 | 47.11 | 5,861,082 | -0.50(-1.05%) |
Jul 11, 2011 | 47.58 | 47.78 | 47.44 | 47.61 | 2,540,506 | -0.71(-1.47%) |
Jul 08, 2011 | 48.23 | 48.41 | 47.94 | 48.31 | 2,193,945 | -0.49(-1.01%) |
Jul 07, 2011 | 48.68 | 48.92 | 48.68 | 48.81 | 2,162,575 | +0.54(+1.12%) |
Jul 06, 2011 | 48.31 | 48.39 | 48.09 | 48.27 | 2,811,676 | -0.14(-0.29%) |
Jul 05, 2011 | 48.75 | 48.81 | 48.25 | 48.41 | 2,874,052 | -0.28(-0.57%) |
Jul 01, 2011 | 48.13 | 48.81 | 47.88 | 48.68 | 2,641,716 | +0.54(+1.12%) |
Jun 30, 2011 | 47.90 | 48.31 | 47.77 | 48.15 | 3,802,462 | +0.28(+0.58%) |
Jun 29, 2011 | 47.21 | 47.99 | 47.14 | 47.87 | 3,698,976 | +0.84(+1.78%) |
Jun 28, 2011 | 46.11 | 47.06 | 46.05 | 47.03 | 2,522,373 | +1.05(+2.28%) |
Jun 27, 2011 | 45.67 | 46.10 | 45.56 | 45.98 | 2,283,772 | +0.34(+0.74%) |
Jun 24, 2011 | 45.85 | 45.93 | 45.56 | 45.64 | 2,335,074 | -0.19(-0.42%) |
Jun 23, 2011 | 45.52 | 45.84 | 45.22 | 45.84 | 4,853,536 | -0.18(-0.40%) |
Jun 22, 2011 | 45.93 | 46.44 | 45.78 | 46.02 | 3,884,986 | +0.05(+0.10%) |
Jun 21, 2011 | 45.75 | 46.14 | 45.73 | 45.97 | 3,213,986 | +0.48(+1.06%) |
Jun 20, 2011 | 45.44 | 45.55 | 45.36 | 45.49 | 2,445,678 | +0.22(+0.49%) |
Jun 17, 2011 | 45.58 | 45.73 | 45.19 | 45.27 | 3,067,957 | +0.02(+0.05%) |
Jun 16, 2011 | 45.43 | 45.68 | 45.07 | 45.25 | 2,966,311 | -0.31(-0.69%) |
Jun 15, 2011 | 45.89 | 46.07 | 45.45 | 45.56 | 4,363,082 | -0.65(-1.41%) |
Jun 14, 2011 | 45.91 | 46.33 | 45.84 | 46.21 | 2,397,632 | +0.78(+1.72%) |
Jun 13, 2011 | 45.35 | 45.64 | 45.23 | 45.43 | 3,406,857 | +0.18(+0.39%) |
Jun 10, 2011 | 45.83 | 45.83 | 45.14 | 45.26 | 2,214,903 | -0.79(-1.71%) |
Jun 09, 2011 | 45.52 | 46.13 | 45.38 | 46.04 | 2,760,281 | +0.68(+1.50%) |
Jun 08, 2011 | 45.65 | 45.68 | 45.19 | 45.36 | 2,003,184 | -0.35(-0.77%) |
Jun 07, 2011 | 45.81 | 46.03 | 45.56 | 45.71 | 3,371,283 | +0.28(+0.62%) |
Jun 06, 2011 | 46.20 | 46.23 | 45.30 | 45.43 | 3,264,429 | -0.94(-2.03%) |