Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 45.92 | 46.28 | 45.48 | 45.87 | 2,163,225 | +0.36(+0.80%) |
Aug 30, 2011 | 45.37 | 45.86 | 44.93 | 45.50 | 2,171,868 | -0.02(-0.05%) |
Aug 29, 2011 | 44.74 | 45.56 | 44.73 | 45.52 | 1,648,015 | +1.42(+3.23%) |
Aug 26, 2011 | 43.37 | 44.36 | 42.69 | 44.10 | 2,472,590 | +0.47(+1.08%) |
Aug 25, 2011 | 44.77 | 44.97 | 43.44 | 43.63 | 2,501,616 | -0.66(-1.50%) |
Aug 24, 2011 | 43.42 | 44.35 | 43.40 | 44.29 | 1,721,150 | +0.74(+1.71%) |
Aug 23, 2011 | 42.54 | 43.59 | 42.19 | 43.55 | 2,387,810 | +1.20(+2.83%) |
Aug 22, 2011 | 43.41 | 43.43 | 42.23 | 42.35 | 2,478,570 | -0.04(-0.11%) |
Aug 19, 2011 | 42.57 | 43.57 | 42.36 | 42.40 | 2,456,954 | -0.76(-1.76%) |
Aug 18, 2011 | 43.88 | 43.88 | 42.74 | 43.16 | 3,418,167 | -1.87(-4.15%) |
Aug 17, 2011 | 45.19 | 45.59 | 44.68 | 45.02 | 2,199,540 | +0.11(+0.25%) |
Aug 16, 2011 | 44.91 | 45.37 | 44.48 | 44.91 | 3,281,056 | -0.47(-1.03%) |
Aug 15, 2011 | 44.61 | 45.39 | 44.61 | 45.38 | 2,400,651 | +1.21(+2.75%) |
Aug 12, 2011 | 44.57 | 44.86 | 43.96 | 44.17 | 2,829,594 | +0.12(+0.27%) |
Aug 11, 2011 | 42.31 | 44.67 | 42.29 | 44.05 | 3,692,434 | +2.09(+4.97%) |
Aug 10, 2011 | 43.10 | 43.54 | 41.91 | 41.96 | 5,604,117 | -2.01(-4.57%) |
Aug 09, 2011 | 44.94 | 44.01 | 41.17 | 43.97 | 6,300,349 | +2.09(+5.00%) |
Aug 08, 2011 | 43.78 | 44.38 | 41.75 | 41.88 | 5,968,690 | -3.19(-7.07%) |
Aug 05, 2011 | 45.77 | 45.95 | 43.93 | 45.07 | 7,298,540 | -0.19(-0.43%) |
Aug 04, 2011 | 46.93 | 47.03 | 45.23 | 45.26 | 6,642,079 | -2.36(-4.96%) |
Aug 03, 2011 | 47.50 | 47.65 | 46.67 | 47.62 | 4,297,205 | +0.15(+0.31%) |
Aug 02, 2011 | 48.37 | 48.57 | 47.45 | 47.48 | 4,676,561 | -1.27(-2.60%) |
Aug 01, 2011 | 49.52 | 49.57 | 48.29 | 48.74 | 3,340,333 | -0.12(-0.24%) |
Jul 29, 2011 | 48.72 | 49.33 | 48.52 | 48.86 | 2,461,723 | -0.39(-0.80%) |
Jul 28, 2011 | 49.44 | 49.85 | 49.16 | 49.26 | 3,154,360 | -0.19(-0.38%) |
Jul 27, 2011 | 50.19 | 50.19 | 49.36 | 49.44 | 1,964,283 | -0.96(-1.91%) |
Jul 26, 2011 | 50.58 | 50.67 | 50.32 | 50.40 | 1,666,179 | -0.21(-0.41%) |
Jul 25, 2011 | 50.45 | 50.88 | 50.37 | 50.61 | 1,484,827 | -0.37(-0.72%) |
Jul 22, 2011 | 51.01 | 51.02 | 50.89 | 50.98 | 1,286,420 | -0.04(-0.09%) |
Jul 21, 2011 | 50.51 | 51.14 | 50.47 | 51.02 | 1,432,520 | +0.85(+1.69%) |
Jul 20, 2011 | 50.12 | 50.35 | 50.05 | 50.17 | 1,386,326 | +0.12(+0.24%) |
Jul 19, 2011 | 49.66 | 50.12 | 49.58 | 50.05 | 1,268,324 | +0.64(+1.30%) |
Jul 18, 2011 | 49.72 | 49.73 | 49.07 | 49.41 | 2,008,579 | -0.53(-1.06%) |
Jul 15, 2011 | 50.06 | 50.09 | 49.63 | 49.94 | 1,518,779 | +0.11(+0.22%) |
Jul 14, 2011 | 50.37 | 50.52 | 49.75 | 49.83 | 2,613,926 | -0.34(-0.67%) |
Jul 13, 2011 | 50.26 | 50.66 | 50.04 | 50.16 | 2,256,003 | +0.15(+0.30%) |
Jul 12, 2011 | 50.01 | 50.52 | 49.99 | 50.01 | 2,453,980 | -0.13(-0.27%) |
Jul 11, 2011 | 50.57 | 50.60 | 50.01 | 50.15 | 2,004,037 | -1.04(-2.02%) |
Jul 08, 2011 | 51.07 | 51.19 | 50.84 | 51.18 | 1,806,972 | -0.45(-0.87%) |
Jul 07, 2011 | 51.55 | 51.77 | 51.44 | 51.63 | 2,662,952 | +0.51(+0.99%) |
Jul 06, 2011 | 51.07 | 51.17 | 50.83 | 51.12 | 1,907,359 | -0.03(-0.06%) |
Jul 05, 2011 | 51.26 | 51.31 | 51.02 | 51.15 | 1,899,163 | -0.19(-0.37%) |
Jul 01, 2011 | 50.64 | 51.42 | 50.56 | 51.35 | 2,358,622 | +0.76(+1.51%) |
Jun 30, 2011 | 50.32 | 50.65 | 50.21 | 50.58 | 1,289,037 | +0.43(+0.86%) |
Jun 29, 2011 | 49.85 | 50.22 | 49.74 | 50.15 | 2,495,844 | +0.52(+1.04%) |
Jun 28, 2011 | 49.33 | 49.64 | 49.24 | 49.64 | 2,336,452 | +0.51(+1.04%) |
Jun 27, 2011 | 48.85 | 49.31 | 48.76 | 49.12 | 3,104,538 | +0.35(+0.71%) |
Jun 24, 2011 | 49.24 | 49.33 | 48.73 | 48.78 | 4,641,057 | -0.49(-0.99%) |
Jun 23, 2011 | 48.95 | 49.29 | 48.59 | 49.26 | 2,758,252 | -0.30(-0.61%) |
Jun 22, 2011 | 49.67 | 50.01 | 49.55 | 49.57 | 2,116,719 | -0.23(-0.46%) |
Jun 21, 2011 | 49.50 | 49.91 | 49.41 | 49.80 | 4,550,419 | +0.61(+1.23%) |
Jun 20, 2011 | 49.18 | 49.30 | 49.10 | 49.19 | 2,298,684 | +0.19(+0.38%) |
Jun 17, 2011 | 49.19 | 49.27 | 48.84 | 49.01 | 2,398,578 | +0.22(+0.46%) |
Jun 16, 2011 | 48.67 | 49.02 | 48.42 | 48.78 | 2,416,085 | +0.13(+0.27%) |
Jun 15, 2011 | 49.05 | 49.23 | 48.49 | 48.65 | 1,985,101 | -0.83(-1.68%) |
Jun 14, 2011 | 49.31 | 49.70 | 49.31 | 49.48 | 1,670,705 | +0.53(+1.07%) |
Jun 13, 2011 | 48.99 | 49.17 | 48.69 | 48.95 | 2,877,011 | +0.11(+0.23%) |
Jun 10, 2011 | 49.25 | 49.29 | 48.67 | 48.84 | 2,288,730 | -0.65(-1.32%) |
Jun 09, 2011 | 49.25 | 49.69 | 49.12 | 49.49 | 1,828,645 | +0.39(+0.80%) |
Jun 08, 2011 | 49.24 | 49.42 | 49.02 | 49.10 | 1,775,280 | -0.19(-0.39%) |
Jun 07, 2011 | 49.55 | 49.69 | 49.26 | 49.29 | 1,421,222 | +0.00(+0.00%) |
Jun 06, 2011 | 49.77 | 49.83 | 49.23 | 49.29 | 1,437,122 | -0.64(-1.28%) |