Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 40.99 | 42.05 | 40.78 | 41.29 | 5,732,824 | +0.50(+1.22%) |
Aug 30, 2011 | 40.15 | 41.03 | 39.67 | 40.79 | 5,416,664 | +0.33(+0.80%) |
Aug 29, 2011 | 39.33 | 40.51 | 39.31 | 40.47 | 4,908,028 | +1.46(+3.73%) |
Aug 26, 2011 | 37.33 | 39.14 | 37.04 | 39.01 | 6,250,686 | +1.51(+4.02%) |
Aug 25, 2011 | 38.44 | 38.72 | 37.16 | 37.51 | 4,651,671 | -0.77(-2.01%) |
Aug 24, 2011 | 37.74 | 38.40 | 37.39 | 38.28 | 3,567,399 | +0.49(+1.29%) |
Aug 23, 2011 | 35.67 | 37.85 | 35.65 | 37.79 | 6,297,258 | +2.15(+6.03%) |
Aug 22, 2011 | 36.14 | 36.55 | 35.47 | 35.64 | 6,186,232 | +0.66(+1.88%) |
Aug 19, 2011 | 35.44 | 36.14 | 34.84 | 34.98 | 9,753,834 | -1.06(-2.94%) |
Aug 18, 2011 | 37.87 | 37.87 | 35.80 | 36.04 | 8,856,699 | -2.88(-7.41%) |
Aug 17, 2011 | 38.93 | 39.24 | 38.51 | 38.93 | 4,221,839 | +0.32(+0.82%) |
Aug 16, 2011 | 38.77 | 39.12 | 38.06 | 38.61 | 6,281,485 | -0.60(-1.53%) |
Aug 15, 2011 | 39.76 | 39.80 | 38.86 | 39.21 | 8,423,522 | -0.22(-0.56%) |
Aug 12, 2011 | 39.62 | 40.22 | 39.30 | 39.43 | 6,715,421 | -0.14(-0.35%) |
Aug 11, 2011 | 36.80 | 39.95 | 36.80 | 39.57 | 9,581,865 | +2.88(+7.86%) |
Aug 10, 2011 | 36.94 | 38.44 | 35.88 | 36.68 | 12,570,373 | -0.98(-2.61%) |
Aug 09, 2011 | 37.33 | 37.71 | 34.35 | 37.67 | 13,104,384 | +2.61(+7.45%) |
Aug 08, 2011 | 37.33 | 37.94 | 34.58 | 35.06 | 10,525,531 | -3.40(-8.84%) |
Aug 05, 2011 | 38.98 | 39.71 | 36.41 | 38.46 | 15,683,909 | +0.71(+1.88%) |
Aug 04, 2011 | 39.44 | 39.44 | 37.59 | 37.75 | 10,993,953 | -2.45(-6.09%) |
Aug 03, 2011 | 39.29 | 40.48 | 37.54 | 40.19 | 13,200,304 | +1.08(+2.76%) |
Aug 02, 2011 | 40.89 | 41.09 | 39.10 | 39.12 | 9,697,307 | -2.16(-5.23%) |
Aug 01, 2011 | 41.78 | 41.98 | 40.49 | 41.27 | 5,165,486 | -0.17(-0.41%) |
Jul 29, 2011 | 41.45 | 42.05 | 41.12 | 41.44 | 3,425,519 | -0.39(-0.94%) |
Jul 28, 2011 | 42.19 | 42.31 | 41.76 | 41.84 | 4,215,685 | -0.35(-0.83%) |
Jul 27, 2011 | 43.11 | 43.13 | 42.11 | 42.19 | 3,642,456 | -1.22(-2.82%) |
Jul 26, 2011 | 43.16 | 43.67 | 42.95 | 43.41 | 3,195,176 | +0.02(+0.04%) |
Jul 25, 2011 | 43.14 | 43.57 | 42.91 | 43.39 | 2,701,132 | -0.17(-0.39%) |
Jul 22, 2011 | 43.89 | 44.00 | 43.39 | 43.57 | 3,609,086 | -0.34(-0.78%) |
Jul 21, 2011 | 43.04 | 43.92 | 42.96 | 43.91 | 4,050,688 | +1.10(+2.58%) |
Jul 20, 2011 | 43.12 | 43.30 | 42.77 | 42.80 | 2,393,720 | -0.26(-0.60%) |
Jul 19, 2011 | 42.59 | 43.22 | 42.52 | 43.06 | 3,254,113 | +0.77(+1.82%) |
Jul 18, 2011 | 43.10 | 43.13 | 42.03 | 42.29 | 4,650,136 | -1.08(-2.49%) |
Jul 15, 2011 | 43.33 | 43.63 | 43.10 | 43.37 | 3,324,661 | +0.21(+0.50%) |
Jul 14, 2011 | 43.19 | 43.54 | 43.04 | 43.16 | 4,583,872 | -0.03(-0.08%) |
Jul 13, 2011 | 43.01 | 43.77 | 42.95 | 43.19 | 4,681,152 | +0.31(+0.72%) |
Jul 12, 2011 | 43.17 | 43.58 | 42.80 | 42.88 | 5,150,440 | -0.50(-1.14%) |
Jul 11, 2011 | 44.01 | 44.21 | 43.32 | 43.38 | 3,973,161 | -1.26(-2.82%) |
Jul 08, 2011 | 44.25 | 44.73 | 44.03 | 44.64 | 5,091,182 | -0.13(-0.29%) |
Jul 07, 2011 | 44.96 | 45.08 | 44.70 | 44.76 | 5,878,373 | +0.29(+0.65%) |
Jul 06, 2011 | 44.42 | 44.66 | 44.17 | 44.47 | 4,937,540 | +0.01(+0.02%) |
Jul 05, 2011 | 44.24 | 44.66 | 44.08 | 44.46 | 4,501,467 | +0.05(+0.12%) |
Jul 04, 2011 | 43.76 | 44.49 | 43.61 | 44.41 | 5,806,376 | +0.00(+0.00%) |
Jul 01, 2011 | 43.76 | 44.49 | 43.61 | 44.41 | 5,059,861 | +0.76(+1.74%) |
Jun 30, 2011 | 43.44 | 44.30 | 43.38 | 43.65 | 5,255,218 | +0.40(+0.93%) |
Jun 29, 2011 | 43.11 | 43.39 | 42.74 | 43.25 | 5,598,658 | +0.27(+0.62%) |
Jun 28, 2011 | 41.87 | 43.03 | 41.62 | 42.98 | 5,114,501 | +1.27(+3.04%) |
Jun 27, 2011 | 41.26 | 41.99 | 40.90 | 41.72 | 3,939,149 | +0.70(+1.71%) |
Jun 24, 2011 | 40.97 | 41.11 | 40.57 | 41.02 | 10,423,567 | +0.03(+0.08%) |
Jun 23, 2011 | 41.07 | 41.14 | 40.55 | 40.98 | 5,257,643 | -0.66(-1.58%) |
Jun 22, 2011 | 41.69 | 41.86 | 41.51 | 41.64 | 3,372,609 | -0.23(-0.55%) |
Jun 21, 2011 | 41.00 | 41.97 | 40.94 | 41.87 | 4,423,973 | +1.00(+2.45%) |
Jun 20, 2011 | 40.87 | 41.00 | 40.79 | 40.87 | 2,604,939 | +0.26(+0.63%) |
Jun 17, 2011 | 40.54 | 41.07 | 40.33 | 40.61 | 6,697,954 | +0.33(+0.81%) |
Jun 16, 2011 | 40.70 | 40.88 | 40.03 | 40.29 | 4,896,653 | -0.43(-1.05%) |
Jun 15, 2011 | 40.94 | 41.10 | 40.30 | 40.72 | 5,616,379 | -0.45(-1.08%) |
Jun 14, 2011 | 40.59 | 41.26 | 40.54 | 41.16 | 6,591,358 | +0.80(+1.97%) |
Jun 13, 2011 | 41.22 | 41.22 | 40.30 | 40.37 | 6,306,349 | -0.83(-2.02%) |
Jun 10, 2011 | 42.05 | 42.05 | 41.16 | 41.20 | 4,663,339 | -0.70(-1.68%) |
Jun 09, 2011 | 41.60 | 42.09 | 41.32 | 41.90 | 3,917,125 | +0.49(+1.18%) |
Jun 08, 2011 | 41.43 | 41.79 | 41.02 | 41.41 | 6,310,661 | -0.15(-0.37%) |
Jun 07, 2011 | 42.28 | 42.50 | 41.53 | 41.56 | 5,499,343 | -0.55(-1.30%) |
Jun 06, 2011 | 42.35 | 42.72 | 42.06 | 42.11 | 5,038,953 | -0.27(-0.63%) |
Jun 03, 2011 | 43.11 | 42.87 | 42.35 | 42.38 | 5,017,778 | -0.74(-1.71%) |
Jun 02, 2011 | 43.22 | 43.41 | 42.80 | 43.11 | 3,558,218 | -0.22(-0.51%) |