Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 43.87 | 44.58 | 43.52 | 43.76 | 2,386,945 | +0.50(+1.15%) |
Aug 30, 2011 | 42.75 | 43.48 | 42.46 | 43.26 | 1,813,180 | -0.39(-0.90%) |
Aug 29, 2011 | 43.07 | 43.66 | 43.03 | 43.65 | 1,533,493 | +1.00(+2.35%) |
Aug 26, 2011 | 41.64 | 42.75 | 41.20 | 42.65 | 3,530,281 | +1.53(+3.73%) |
Aug 25, 2011 | 42.13 | 42.30 | 40.87 | 41.12 | 2,150,232 | -1.19(-2.81%) |
Aug 24, 2011 | 42.18 | 42.58 | 41.61 | 42.30 | 2,521,878 | +0.83(+2.01%) |
Aug 23, 2011 | 40.75 | 41.47 | 40.48 | 41.47 | 2,198,941 | +1.75(+4.41%) |
Aug 22, 2011 | 40.76 | 40.76 | 39.48 | 39.72 | 2,120,596 | +0.61(+1.56%) |
Aug 19, 2011 | 38.84 | 40.09 | 38.76 | 39.11 | 3,008,605 | -0.14(-0.37%) |
Aug 18, 2011 | 40.06 | 40.07 | 38.78 | 39.25 | 3,689,316 | -2.77(-6.59%) |
Aug 17, 2011 | 42.42 | 43.01 | 41.61 | 42.02 | 1,501,191 | -0.65(-1.52%) |
Aug 16, 2011 | 42.54 | 43.36 | 42.27 | 42.67 | 1,701,416 | -0.48(-1.12%) |
Aug 15, 2011 | 43.13 | 43.45 | 42.66 | 43.15 | 1,635,531 | +0.72(+1.70%) |
Aug 12, 2011 | 42.39 | 42.75 | 41.40 | 42.43 | 2,999,583 | +0.72(+1.73%) |
Aug 11, 2011 | 40.52 | 42.24 | 40.26 | 41.71 | 2,864,210 | +1.57(+3.90%) |
Aug 10, 2011 | 42.13 | 42.17 | 39.96 | 40.14 | 4,468,793 | -3.36(-7.73%) |
Aug 09, 2011 | 42.69 | 43.56 | 41.16 | 43.51 | 2,692,185 | +2.35(+5.71%) |
Aug 08, 2011 | 42.69 | 43.26 | 41.12 | 41.16 | 3,095,972 | -4.08(-9.01%) |
Aug 05, 2011 | 45.52 | 45.92 | 43.72 | 45.23 | 4,930,417 | +0.39(+0.88%) |
Aug 04, 2011 | 46.43 | 46.61 | 44.73 | 44.84 | 3,677,630 | -3.16(-6.59%) |
Aug 03, 2011 | 48.07 | 48.17 | 46.78 | 48.00 | 2,031,824 | +0.42(+0.88%) |
Aug 02, 2011 | 48.21 | 48.77 | 47.54 | 47.59 | 2,179,073 | -1.71(-3.47%) |
Aug 01, 2011 | 50.10 | 50.75 | 48.60 | 49.30 | 2,047,159 | -0.80(-1.60%) |
Jul 29, 2011 | 49.33 | 50.64 | 49.13 | 50.10 | 1,550,106 | -0.07(-0.14%) |
Jul 28, 2011 | 50.19 | 50.68 | 49.94 | 50.17 | 2,821,599 | -0.06(-0.11%) |
Jul 27, 2011 | 51.30 | 51.32 | 50.17 | 50.23 | 4,433,975 | -1.55(-2.99%) |
Jul 26, 2011 | 48.47 | 52.04 | 48.10 | 51.78 | 9,319,273 | +3.36(+6.93%) |
Jul 25, 2011 | 48.23 | 48.58 | 48.12 | 48.42 | 1,411,666 | -0.20(-0.41%) |
Jul 22, 2011 | 48.53 | 48.69 | 48.50 | 48.62 | 1,695,783 | +0.64(+1.34%) |
Jul 21, 2011 | 47.59 | 48.26 | 47.30 | 47.98 | 4,187,509 | +1.15(+2.45%) |
Jul 20, 2011 | 47.08 | 47.12 | 46.56 | 46.83 | 1,686,963 | -0.15(-0.32%) |
Jul 19, 2011 | 46.40 | 47.14 | 46.40 | 46.98 | 2,904,446 | +1.06(+2.31%) |
Jul 18, 2011 | 45.76 | 45.96 | 45.15 | 45.92 | 2,860,440 | -0.50(-1.07%) |
Jul 15, 2011 | 46.74 | 46.75 | 45.97 | 46.42 | 2,353,949 | +0.38(+0.82%) |
Jul 14, 2011 | 46.82 | 47.04 | 45.95 | 46.04 | 3,449,762 | -1.20(-2.53%) |
Jul 13, 2011 | 47.04 | 47.92 | 46.98 | 47.24 | 2,257,237 | +0.48(+1.03%) |
Jul 12, 2011 | 47.04 | 47.42 | 46.73 | 46.76 | 1,734,995 | -0.88(-1.84%) |
Jul 11, 2011 | 48.14 | 48.25 | 47.52 | 47.63 | 1,963,537 | -1.83(-3.70%) |
Jul 08, 2011 | 49.70 | 49.93 | 49.02 | 49.46 | 2,635,598 | -1.01(-2.00%) |
Jul 07, 2011 | 49.42 | 50.56 | 49.37 | 50.48 | 4,263,217 | +1.94(+4.00%) |
Jul 06, 2011 | 48.38 | 48.67 | 48.16 | 48.53 | 1,302,844 | -0.30(-0.61%) |
Jul 05, 2011 | 48.98 | 49.08 | 48.67 | 48.83 | 1,114,737 | +0.03(+0.07%) |
Jul 01, 2011 | 48.30 | 48.89 | 48.19 | 48.80 | 923,949 | +0.11(+0.23%) |
Jun 30, 2011 | 48.17 | 48.80 | 48.06 | 48.69 | 1,286,562 | +0.84(+1.76%) |
Jun 29, 2011 | 47.88 | 48.00 | 47.55 | 47.84 | 1,617,927 | +0.23(+0.49%) |
Jun 28, 2011 | 47.34 | 47.63 | 47.19 | 47.61 | 2,028,672 | +0.29(+0.61%) |
Jun 27, 2011 | 46.65 | 47.45 | 46.54 | 47.32 | 1,224,166 | +0.61(+1.31%) |
Jun 24, 2011 | 47.07 | 47.14 | 46.51 | 46.71 | 2,507,835 | -1.12(-2.33%) |
Jun 23, 2011 | 47.43 | 47.95 | 46.85 | 47.83 | 4,375,806 | -0.63(-1.29%) |
Jun 22, 2011 | 49.17 | 49.32 | 48.38 | 48.45 | 2,864,220 | -1.20(-2.41%) |
Jun 21, 2011 | 49.17 | 49.81 | 49.12 | 49.65 | 3,072,760 | +0.81(+1.66%) |
Jun 20, 2011 | 48.56 | 48.85 | 48.56 | 48.84 | 2,194,456 | +0.48(+1.00%) |
Jun 17, 2011 | 49.10 | 49.10 | 48.03 | 48.36 | 2,991,113 | +0.80(+1.69%) |
Jun 16, 2011 | 47.59 | 47.91 | 47.12 | 47.55 | 1,912,192 | -0.22(-0.47%) |
Jun 15, 2011 | 48.18 | 48.69 | 47.59 | 47.78 | 2,493,842 | -1.86(-3.75%) |
Jun 14, 2011 | 49.54 | 50.00 | 49.46 | 49.64 | 1,705,563 | +1.39(+2.88%) |
Jun 13, 2011 | 48.33 | 48.66 | 48.09 | 48.25 | 1,103,039 | +0.35(+0.72%) |
Jun 10, 2011 | 48.85 | 48.92 | 47.86 | 47.91 | 1,475,187 | -1.23(-2.50%) |
Jun 09, 2011 | 48.81 | 49.34 | 48.66 | 49.13 | 2,113,881 | +0.56(+1.16%) |
Jun 08, 2011 | 49.05 | 49.20 | 48.44 | 48.57 | 1,553,837 | -0.87(-1.75%) |
Jun 07, 2011 | 49.91 | 50.01 | 49.38 | 49.44 | 1,799,288 | +0.51(+1.03%) |
Jun 06, 2011 | 49.38 | 49.43 | 48.87 | 48.93 | 1,461,897 | -0.29(-0.59%) |