Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 46.60 | 46.94 | 45.70 | 46.18 | 13,403,886 | -0.38(-0.81%) |
Aug 30, 2011 | 46.15 | 46.80 | 45.74 | 46.56 | 10,127,031 | +0.72(+1.58%) |
Aug 29, 2011 | 46.15 | 46.17 | 45.00 | 45.84 | 6,714,587 | -0.01(-0.03%) |
Aug 26, 2011 | 44.77 | 45.85 | 43.85 | 45.85 | 8,046,646 | +0.99(+2.20%) |
Aug 25, 2011 | 43.45 | 45.06 | 42.70 | 44.86 | 10,508,681 | +0.42(+0.95%) |
Aug 24, 2011 | 45.18 | 45.34 | 43.37 | 44.44 | 15,864,806 | -0.73(-1.62%) |
Aug 23, 2011 | 45.44 | 45.99 | 44.47 | 45.17 | 14,462,848 | -1.19(-2.56%) |
Aug 22, 2011 | 44.99 | 46.87 | 44.89 | 46.36 | 14,177,462 | +2.05(+4.63%) |
Aug 19, 2011 | 43.83 | 44.85 | 43.83 | 44.31 | 12,205,042 | +1.22(+2.84%) |
Aug 18, 2011 | 43.89 | 44.21 | 42.81 | 43.09 | 11,227,176 | -0.47(-1.08%) |
Aug 17, 2011 | 43.50 | 44.16 | 43.31 | 43.56 | 5,951,614 | +0.25(+0.58%) |
Aug 16, 2011 | 43.41 | 44.21 | 43.01 | 43.31 | 9,481,857 | -0.22(-0.51%) |
Aug 15, 2011 | 42.47 | 43.61 | 41.67 | 43.53 | 9,774,997 | +1.17(+2.75%) |
Aug 12, 2011 | 42.16 | 42.60 | 41.75 | 42.36 | 11,804,245 | -0.63(-1.48%) |
Aug 11, 2011 | 41.15 | 43.17 | 40.81 | 43.00 | 16,842,546 | +1.84(+4.46%) |
Aug 10, 2011 | 41.50 | 42.04 | 40.48 | 41.16 | 21,348,912 | +0.30(+0.74%) |
Aug 09, 2011 | 41.29 | 40.89 | 39.03 | 40.86 | 20,802,938 | +0.94(+2.35%) |
Aug 08, 2011 | 41.29 | 42.30 | 39.87 | 39.92 | 22,846,104 | -0.21(-0.51%) |
Aug 05, 2011 | 40.39 | 41.68 | 39.37 | 40.13 | 17,493,604 | -0.02(-0.06%) |
Aug 04, 2011 | 42.17 | 42.55 | 39.97 | 40.15 | 18,087,004 | -1.98(-4.69%) |
Aug 03, 2011 | 41.56 | 42.81 | 41.56 | 42.13 | 12,381,366 | +0.73(+1.76%) |
Aug 02, 2011 | 41.01 | 41.93 | 40.71 | 41.40 | 10,031,840 | +0.59(+1.45%) |
Aug 01, 2011 | 41.02 | 41.40 | 40.56 | 40.81 | 8,855,724 | -0.21(-0.50%) |
Jul 29, 2011 | 41.57 | 42.36 | 40.84 | 41.01 | 13,859,850 | -1.56(-3.67%) |
Jul 28, 2011 | 43.05 | 43.53 | 42.13 | 42.58 | 8,208,357 | +0.30(+0.72%) |
Jul 27, 2011 | 43.35 | 43.58 | 42.14 | 42.27 | 10,599,304 | -0.78(-1.82%) |
Jul 26, 2011 | 43.14 | 43.58 | 42.81 | 43.06 | 6,116,514 | -0.02(-0.05%) |
Jul 25, 2011 | 43.61 | 43.93 | 42.95 | 43.08 | 7,565,951 | -0.18(-0.43%) |
Jul 22, 2011 | 43.31 | 43.46 | 42.90 | 43.26 | 5,640,980 | +0.11(+0.26%) |
Jul 21, 2011 | 43.01 | 43.26 | 42.59 | 43.15 | 7,112,613 | +0.36(+0.84%) |
Jul 20, 2011 | 42.33 | 42.95 | 41.86 | 42.79 | 6,439,435 | +0.20(+0.47%) |
Jul 19, 2011 | 42.97 | 43.03 | 42.22 | 42.59 | 7,531,806 | -0.25(-0.59%) |
Jul 18, 2011 | 42.84 | 43.51 | 42.54 | 42.84 | 10,174,311 | +0.52(+1.24%) |
Jul 15, 2011 | 41.98 | 42.50 | 41.87 | 42.32 | 7,028,264 | +0.46(+1.11%) |
Jul 14, 2011 | 42.27 | 42.27 | 41.61 | 41.85 | 7,421,657 | -0.01(-0.04%) |
Jul 13, 2011 | 41.25 | 42.40 | 41.05 | 41.87 | 11,503,876 | +1.07(+2.62%) |
Jul 12, 2011 | 39.99 | 41.24 | 39.94 | 40.80 | 9,750,568 | +0.79(+1.97%) |
Jul 11, 2011 | 40.00 | 40.68 | 39.87 | 40.01 | 5,890,965 | -0.38(-0.93%) |
Jul 08, 2011 | 40.65 | 41.01 | 40.12 | 40.39 | 5,618,135 | -0.15(-0.38%) |
Jul 07, 2011 | 40.25 | 41.00 | 40.25 | 40.54 | 9,018,737 | +0.31(+0.77%) |
Jul 06, 2011 | 40.40 | 40.56 | 39.59 | 40.23 | 8,315,347 | +0.13(+0.33%) |
Jul 05, 2011 | 40.05 | 40.46 | 39.84 | 40.10 | 7,032,920 | +0.46(+1.17%) |
Jul 01, 2011 | 39.63 | 39.66 | 38.90 | 39.63 | 6,233,450 | -0.17(-0.43%) |
Jun 30, 2011 | 39.55 | 39.91 | 39.35 | 39.80 | 5,556,026 | +0.33(+0.84%) |
Jun 29, 2011 | 39.09 | 39.90 | 39.06 | 39.47 | 8,486,322 | +0.56(+1.44%) |
Jun 28, 2011 | 38.70 | 39.01 | 38.37 | 38.91 | 5,664,339 | +0.32(+0.84%) |
Jun 27, 2011 | 38.28 | 38.94 | 38.13 | 38.59 | 5,271,981 | +0.04(+0.10%) |
Jun 24, 2011 | 39.94 | 39.97 | 38.52 | 38.55 | 12,146,419 | -1.26(-3.17%) |
Jun 23, 2011 | 39.13 | 39.86 | 38.89 | 39.81 | 7,667,230 | -0.08(-0.20%) |
Jun 22, 2011 | 39.32 | 40.30 | 39.25 | 39.89 | 9,778,465 | +0.58(+1.48%) |
Jun 21, 2011 | 38.40 | 39.42 | 38.39 | 39.31 | 7,212,638 | +1.09(+2.86%) |
Jun 20, 2011 | 38.21 | 38.48 | 38.18 | 38.22 | 5,495,954 | +0.17(+0.45%) |
Jun 17, 2011 | 38.21 | 38.44 | 37.69 | 38.05 | 10,081,917 | -0.07(-0.19%) |
Jun 16, 2011 | 38.68 | 38.93 | 37.75 | 38.12 | 8,576,781 | -0.46(-1.19%) |
Jun 15, 2011 | 38.21 | 39.44 | 38.10 | 38.58 | 9,711,552 | +0.00(+0.00%) |
Jun 14, 2011 | 38.52 | 38.87 | 38.31 | 38.58 | 7,521,081 | +0.45(+1.18%) |
Jun 13, 2011 | 38.45 | 38.65 | 37.85 | 38.13 | 6,065,001 | -0.15(-0.38%) |
Jun 10, 2011 | 38.57 | 38.71 | 38.01 | 38.28 | 7,450,808 | -0.60(-1.55%) |
Jun 09, 2011 | 38.59 | 39.11 | 38.28 | 38.88 | 6,653,722 | +0.43(+1.11%) |
Jun 08, 2011 | 38.60 | 38.78 | 37.98 | 38.45 | 9,226,895 | -0.44(-1.13%) |
Jun 07, 2011 | 39.40 | 39.61 | 38.84 | 38.89 | 8,413,076 | -0.37(-0.94%) |
Jun 06, 2011 | 40.18 | 40.30 | 38.95 | 39.26 | 14,813,482 | -0.96(-2.39%) |