Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 42.89 | 43.80 | 42.32 | 43.74 | 3,107,399 | +1.24(+2.92%) |
Aug 30, 2011 | 41.80 | 42.68 | 41.23 | 42.50 | 1,677,539 | +0.44(+1.04%) |
Aug 29, 2011 | 40.48 | 42.09 | 40.37 | 42.06 | 2,008,361 | +2.26(+5.67%) |
Aug 26, 2011 | 38.46 | 39.83 | 37.55 | 39.81 | 2,027,355 | +1.06(+2.73%) |
Aug 25, 2011 | 40.49 | 40.99 | 38.36 | 38.75 | 1,906,589 | -1.36(-3.38%) |
Aug 24, 2011 | 39.96 | 40.37 | 38.98 | 40.10 | 2,446,904 | +0.10(+0.24%) |
Aug 23, 2011 | 40.16 | 40.38 | 39.15 | 40.01 | 2,400,014 | +0.12(+0.29%) |
Aug 22, 2011 | 40.98 | 40.98 | 38.85 | 39.89 | 2,272,433 | +0.07(+0.17%) |
Aug 19, 2011 | 40.71 | 41.74 | 39.75 | 39.82 | 1,773,327 | -1.50(-3.63%) |
Aug 18, 2011 | 42.50 | 42.79 | 40.67 | 41.33 | 2,179,525 | -2.64(-6.00%) |
Aug 17, 2011 | 44.18 | 44.59 | 43.64 | 43.97 | 1,748,219 | +0.18(+0.41%) |
Aug 16, 2011 | 44.07 | 44.78 | 43.68 | 43.78 | 2,235,895 | -1.10(-2.46%) |
Aug 15, 2011 | 44.32 | 45.39 | 44.19 | 44.89 | 1,662,786 | +1.02(+2.32%) |
Aug 12, 2011 | 45.12 | 45.47 | 43.57 | 43.87 | 1,776,241 | -1.04(-2.32%) |
Aug 11, 2011 | 43.01 | 45.78 | 42.60 | 44.91 | 2,571,564 | +2.11(+4.94%) |
Aug 10, 2011 | 41.64 | 45.44 | 41.27 | 42.80 | 4,633,128 | -0.12(-0.28%) |
Aug 09, 2011 | 41.24 | 43.05 | 38.57 | 42.92 | 3,784,936 | +4.61(+12.05%) |
Aug 08, 2011 | 41.24 | 41.33 | 38.30 | 38.30 | 3,559,943 | -4.04(-9.54%) |
Aug 05, 2011 | 44.94 | 45.14 | 41.51 | 42.34 | 3,312,105 | -2.00(-4.51%) |
Aug 04, 2011 | 46.41 | 46.51 | 44.28 | 44.34 | 2,183,030 | -2.83(-6.01%) |
Aug 03, 2011 | 46.51 | 47.40 | 45.32 | 47.17 | 3,081,163 | +1.08(+2.35%) |
Aug 02, 2011 | 48.18 | 48.26 | 46.06 | 46.09 | 3,146,992 | -2.39(-4.92%) |
Aug 01, 2011 | 50.23 | 50.40 | 47.93 | 48.48 | 1,903,920 | -1.19(-2.39%) |
Jul 29, 2011 | 49.42 | 50.07 | 48.98 | 49.66 | 1,550,314 | -0.38(-0.76%) |
Jul 28, 2011 | 50.06 | 50.58 | 49.58 | 50.04 | 1,662,753 | -0.12(-0.24%) |
Jul 27, 2011 | 52.04 | 52.07 | 49.90 | 50.17 | 2,687,161 | -2.07(-3.96%) |
Jul 26, 2011 | 52.59 | 52.59 | 51.79 | 52.24 | 879,597 | -0.47(-0.88%) |
Jul 25, 2011 | 52.32 | 53.28 | 52.19 | 52.70 | 1,376,010 | -0.21(-0.39%) |
Jul 22, 2011 | 52.99 | 53.01 | 52.82 | 52.91 | 654,982 | -0.01(-0.02%) |
Jul 21, 2011 | 52.97 | 53.09 | 52.65 | 52.92 | 1,349,263 | +0.36(+0.69%) |
Jul 20, 2011 | 52.37 | 52.97 | 52.29 | 52.56 | 1,197,812 | +0.29(+0.56%) |
Jul 19, 2011 | 51.64 | 52.29 | 51.56 | 52.27 | 1,097,254 | +0.96(+1.86%) |
Jul 18, 2011 | 51.17 | 51.52 | 50.41 | 51.31 | 1,232,796 | +0.02(+0.04%) |
Jul 15, 2011 | 50.93 | 51.39 | 50.66 | 51.29 | 1,117,814 | +0.56(+1.10%) |
Jul 14, 2011 | 51.95 | 52.41 | 50.72 | 50.73 | 1,775,631 | -1.25(-2.40%) |
Jul 13, 2011 | 51.90 | 53.44 | 51.43 | 51.98 | 2,221,345 | +0.23(+0.44%) |
Jul 12, 2011 | 51.10 | 52.56 | 51.04 | 51.75 | 1,079,029 | +0.45(+0.89%) |
Jul 11, 2011 | 51.77 | 52.22 | 51.15 | 51.30 | 1,070,831 | -1.59(-3.00%) |
Jul 08, 2011 | 52.33 | 52.91 | 52.12 | 52.88 | 613,264 | -0.12(-0.23%) |
Jul 07, 2011 | 53.00 | 53.21 | 52.64 | 53.01 | 902,587 | +0.48(+0.92%) |
Jul 06, 2011 | 51.97 | 52.60 | 51.56 | 52.52 | 1,208,240 | +0.43(+0.83%) |
Jul 05, 2011 | 51.41 | 52.21 | 50.83 | 52.09 | 1,683,100 | +0.65(+1.27%) |
Jul 01, 2011 | 50.38 | 51.53 | 50.12 | 51.44 | 1,257,349 | +1.26(+2.51%) |
Jun 30, 2011 | 50.29 | 50.66 | 49.95 | 50.18 | 2,099,464 | +0.08(+0.16%) |
Jun 29, 2011 | 50.26 | 50.37 | 49.69 | 50.10 | 1,540,745 | +0.18(+0.36%) |
Jun 28, 2011 | 49.90 | 50.32 | 49.45 | 49.92 | 1,508,198 | +0.25(+0.50%) |
Jun 27, 2011 | 49.69 | 50.25 | 49.47 | 49.67 | 1,108,055 | +0.10(+0.21%) |
Jun 24, 2011 | 50.03 | 50.33 | 49.23 | 49.57 | 1,786,772 | -0.37(-0.75%) |
Jun 23, 2011 | 50.60 | 50.60 | 49.39 | 49.94 | 1,586,729 | -1.49(-2.89%) |
Jun 22, 2011 | 51.26 | 52.12 | 51.10 | 51.43 | 1,138,067 | -0.04(-0.08%) |
Jun 21, 2011 | 51.19 | 51.60 | 51.02 | 51.47 | 1,249,246 | +0.50(+0.98%) |
Jun 20, 2011 | 50.58 | 51.15 | 50.47 | 50.97 | 1,499,276 | +1.38(+2.78%) |
Jun 17, 2011 | 49.66 | 49.84 | 49.19 | 49.59 | 1,880,543 | +0.53(+1.07%) |
Jun 16, 2011 | 48.86 | 49.73 | 48.31 | 49.06 | 1,461,255 | +0.23(+0.47%) |
Jun 15, 2011 | 49.86 | 49.97 | 48.41 | 48.83 | 1,605,620 | -1.02(-2.05%) |
Jun 14, 2011 | 48.99 | 50.03 | 48.62 | 49.86 | 1,921,572 | +1.35(+2.79%) |
Jun 13, 2011 | 48.35 | 49.10 | 48.02 | 48.50 | 1,800,396 | +0.10(+0.20%) |
Jun 10, 2011 | 49.63 | 49.74 | 48.15 | 48.41 | 2,110,421 | -1.44(-2.89%) |
Jun 09, 2011 | 51.32 | 51.33 | 49.59 | 49.84 | 2,545,776 | -1.27(-2.48%) |
Jun 08, 2011 | 51.91 | 52.46 | 51.00 | 51.11 | 1,657,528 | -1.02(-1.96%) |
Jun 07, 2011 | 51.71 | 52.69 | 51.42 | 52.14 | 1,468,254 | +0.78(+1.52%) |
Jun 06, 2011 | 52.14 | 52.32 | 51.30 | 51.36 | 1,264,533 | -0.82(-1.58%) |