Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 44.87 | 45.18 | 44.26 | 44.67 | 48,367,008 | +0.07(+0.15%) |
Aug 30, 2011 | 44.41 | 44.90 | 44.03 | 44.60 | 37,182,348 | -0.13(-0.28%) |
Aug 29, 2011 | 44.25 | 44.79 | 44.04 | 44.73 | 31,431,960 | +0.89(+2.04%) |
Aug 26, 2011 | 42.77 | 44.05 | 42.37 | 43.83 | 44,708,720 | +0.52(+1.21%) |
Aug 25, 2011 | 44.44 | 44.61 | 43.01 | 43.31 | 51,207,536 | -1.07(-2.41%) |
Aug 24, 2011 | 44.03 | 44.57 | 43.61 | 44.38 | 37,705,780 | -0.07(-0.16%) |
Aug 23, 2011 | 42.60 | 44.53 | 42.55 | 44.45 | 63,071,248 | +2.10(+4.96%) |
Aug 22, 2011 | 43.54 | 43.54 | 41.99 | 42.35 | 45,070,660 | +0.23(+0.54%) |
Aug 19, 2011 | 42.28 | 43.43 | 42.04 | 42.12 | 57,896,440 | -0.69(-1.61%) |
Aug 18, 2011 | 43.69 | 43.92 | 42.37 | 42.81 | 58,759,976 | -1.94(-4.34%) |
Aug 17, 2011 | 44.83 | 45.11 | 44.35 | 44.75 | 30,275,836 | +0.40(+0.90%) |
Aug 16, 2011 | 44.26 | 44.86 | 43.95 | 44.35 | 43,652,148 | -0.48(-1.06%) |
Aug 15, 2011 | 44.07 | 44.88 | 43.90 | 44.83 | 38,758,604 | +1.38(+3.18%) |
Aug 12, 2011 | 43.66 | 44.11 | 43.21 | 43.45 | 51,586,808 | +0.25(+0.59%) |
Aug 11, 2011 | 41.52 | 43.69 | 41.41 | 43.19 | 83,404,128 | +2.14(+5.22%) |
Aug 10, 2011 | 42.69 | 42.84 | 40.71 | 41.05 | 79,144,176 | -1.89(-4.41%) |
Aug 09, 2011 | 43.61 | 43.08 | 40.18 | 42.95 | 102,984,608 | +0.87(+2.07%) |
Aug 08, 2011 | 43.61 | 44.03 | 41.90 | 42.08 | 98,175,832 | -2.78(-6.19%) |
Aug 05, 2011 | 44.97 | 45.44 | 43.20 | 44.85 | 78,682,880 | +0.59(+1.33%) |
Aug 04, 2011 | 45.97 | 46.24 | 44.07 | 44.27 | 71,102,896 | -2.33(-4.99%) |
Aug 03, 2011 | 46.72 | 46.82 | 45.84 | 46.59 | 47,329,636 | -0.07(-0.15%) |
Aug 02, 2011 | 47.30 | 47.72 | 46.65 | 46.66 | 47,390,124 | -1.05(-2.21%) |
Aug 01, 2011 | 48.45 | 48.67 | 47.20 | 47.72 | 38,142,744 | -0.11(-0.24%) |
Jul 29, 2011 | 48.43 | 48.49 | 47.81 | 47.83 | 44,389,364 | -1.00(-2.05%) |
Jul 28, 2011 | 49.00 | 49.43 | 48.65 | 48.83 | 40,963,500 | -1.11(-2.22%) |
Jul 27, 2011 | 50.23 | 50.51 | 49.90 | 49.94 | 33,060,598 | -0.64(-1.26%) |
Jul 26, 2011 | 50.76 | 51.02 | 50.38 | 50.58 | 27,068,284 | -0.12(-0.24%) |
Jul 25, 2011 | 50.48 | 51.03 | 50.48 | 50.70 | 23,365,992 | -0.39(-0.76%) |
Jul 22, 2011 | 51.14 | 51.17 | 50.90 | 51.09 | 21,942,456 | +0.12(+0.24%) |
Jul 21, 2011 | 50.27 | 51.10 | 50.21 | 50.97 | 35,604,376 | +1.03(+2.06%) |
Jul 20, 2011 | 50.26 | 50.29 | 49.86 | 49.94 | 21,366,020 | -0.20(-0.39%) |
Jul 19, 2011 | 49.70 | 50.21 | 49.64 | 50.13 | 27,398,816 | +0.59(+1.19%) |
Jul 18, 2011 | 49.33 | 49.67 | 49.20 | 49.55 | 28,931,236 | -0.21(-0.42%) |
Jul 15, 2011 | 49.41 | 49.81 | 49.31 | 49.76 | 37,885,572 | +0.46(+0.92%) |
Jul 14, 2011 | 49.79 | 49.82 | 49.21 | 49.30 | 32,383,858 | -0.14(-0.29%) |
Jul 13, 2011 | 49.32 | 50.03 | 49.20 | 49.44 | 31,719,086 | +0.35(+0.72%) |
Jul 12, 2011 | 48.86 | 49.76 | 48.86 | 49.09 | 37,765,812 | -0.01(-0.01%) |
Jul 11, 2011 | 48.74 | 49.22 | 48.63 | 49.10 | 34,558,624 | -0.31(-0.63%) |
Jul 08, 2011 | 48.90 | 49.47 | 48.84 | 49.41 | 30,587,748 | +0.04(+0.07%) |
Jul 07, 2011 | 49.32 | 49.52 | 49.08 | 49.37 | 30,658,878 | +0.47(+0.97%) |
Jul 06, 2011 | 48.80 | 48.95 | 48.47 | 48.90 | 25,092,296 | -0.02(-0.04%) |
Jul 05, 2011 | 48.74 | 49.23 | 48.71 | 48.92 | 31,460,304 | -0.25(-0.50%) |
Jul 01, 2011 | 48.67 | 49.21 | 48.31 | 49.16 | 30,110,002 | +0.38(+0.77%) |
Jun 30, 2011 | 48.19 | 48.80 | 48.12 | 48.78 | 33,266,088 | +0.68(+1.41%) |
Jun 29, 2011 | 47.87 | 48.26 | 47.49 | 48.11 | 31,527,554 | +0.37(+0.78%) |
Jun 28, 2011 | 47.10 | 47.75 | 46.99 | 47.74 | 30,729,126 | +1.03(+2.19%) |
Jun 27, 2011 | 46.09 | 47.05 | 45.99 | 46.71 | 34,378,236 | +0.68(+1.48%) |
Jun 24, 2011 | 47.09 | 47.14 | 46.03 | 46.03 | 60,542,072 | -1.00(-2.12%) |
Jun 23, 2011 | 47.20 | 47.21 | 46.30 | 47.02 | 50,103,504 | -0.83(-1.73%) |
Jun 22, 2011 | 48.05 | 48.36 | 47.70 | 47.85 | 31,048,634 | -0.45(-0.93%) |
Jun 21, 2011 | 48.10 | 48.63 | 47.96 | 48.30 | 29,855,006 | +0.52(+1.08%) |
Jun 20, 2011 | 47.64 | 47.88 | 47.62 | 47.78 | 26,417,202 | +0.41(+0.87%) |
Jun 17, 2011 | 47.87 | 47.93 | 47.17 | 47.37 | 42,484,260 | -0.12(-0.25%) |
Jun 16, 2011 | 47.11 | 47.66 | 46.96 | 47.49 | 31,759,174 | +0.34(+0.71%) |
Jun 15, 2011 | 47.68 | 47.89 | 46.98 | 47.15 | 36,221,652 | -1.03(-2.14%) |
Jun 14, 2011 | 47.99 | 48.45 | 47.92 | 48.19 | 27,429,800 | +0.69(+1.45%) |
Jun 13, 2011 | 47.96 | 48.32 | 47.26 | 47.50 | 29,783,146 | -0.33(-0.69%) |
Jun 10, 2011 | 48.53 | 48.53 | 47.79 | 47.83 | 31,643,810 | -0.84(-1.72%) |
Jun 09, 2011 | 48.70 | 48.96 | 48.53 | 48.67 | 29,467,368 | +0.25(+0.52%) |
Jun 08, 2011 | 48.32 | 49.08 | 48.27 | 48.41 | 39,312,920 | +0.46(+0.95%) |
Jun 07, 2011 | 48.32 | 48.61 | 47.94 | 47.96 | 27,048,532 | -0.17(-0.36%) |
Jun 06, 2011 | 48.52 | 48.67 | 48.01 | 48.13 | 26,632,566 | -0.53(-1.10%) |