Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 45.53 | 45.82 | 44.76 | 45.17 | 1,482,203 | -0.06(-0.14%) |
Aug 30, 2011 | 43.71 | 45.48 | 43.62 | 45.24 | 2,359,095 | +1.50(+3.42%) |
Aug 29, 2011 | 43.16 | 43.74 | 42.88 | 43.74 | 1,029,317 | +1.24(+2.91%) |
Aug 26, 2011 | 41.50 | 42.69 | 40.81 | 42.51 | 966,469 | +0.68(+1.63%) |
Aug 25, 2011 | 42.42 | 42.86 | 41.56 | 41.83 | 1,523,880 | -0.45(-1.06%) |
Aug 24, 2011 | 41.91 | 42.55 | 41.73 | 42.27 | 1,262,895 | +0.25(+0.60%) |
Aug 23, 2011 | 40.48 | 42.05 | 40.48 | 42.02 | 2,054,971 | +0.97(+2.36%) |
Aug 22, 2011 | 41.40 | 41.43 | 40.75 | 41.06 | 2,138,008 | +0.55(+1.35%) |
Aug 19, 2011 | 39.84 | 41.09 | 39.67 | 40.51 | 2,835,517 | +0.30(+0.73%) |
Aug 18, 2011 | 41.32 | 41.32 | 39.69 | 40.21 | 2,731,081 | -2.28(-5.37%) |
Aug 17, 2011 | 42.85 | 42.96 | 42.24 | 42.50 | 1,751,251 | -0.05(-0.13%) |
Aug 16, 2011 | 41.95 | 42.77 | 41.79 | 42.55 | 2,080,162 | -0.13(-0.31%) |
Aug 15, 2011 | 42.03 | 42.70 | 41.94 | 42.68 | 2,021,223 | +0.99(+2.38%) |
Aug 12, 2011 | 40.89 | 41.74 | 40.36 | 41.69 | 3,535,931 | +1.21(+2.99%) |
Aug 11, 2011 | 39.97 | 40.99 | 39.23 | 40.48 | 6,385,418 | +0.51(+1.28%) |
Aug 10, 2011 | 42.26 | 42.26 | 39.88 | 39.97 | 4,588,393 | -3.10(-7.19%) |
Aug 09, 2011 | 44.18 | 43.14 | 40.77 | 43.07 | 4,822,295 | +1.26(+3.02%) |
Aug 08, 2011 | 44.18 | 44.67 | 41.81 | 41.81 | 3,323,424 | -3.42(-7.56%) |
Aug 05, 2011 | 46.29 | 46.36 | 44.45 | 45.23 | 3,137,592 | -0.37(-0.82%) |
Aug 04, 2011 | 46.79 | 46.90 | 45.58 | 45.60 | 3,480,796 | -1.77(-3.74%) |
Aug 03, 2011 | 47.11 | 47.70 | 46.13 | 47.37 | 2,459,375 | +0.26(+0.55%) |
Aug 02, 2011 | 48.01 | 48.70 | 47.10 | 47.11 | 2,237,723 | -1.30(-2.69%) |
Aug 01, 2011 | 49.39 | 49.39 | 47.86 | 48.41 | 2,142,616 | -0.64(-1.31%) |
Jul 29, 2011 | 48.00 | 49.64 | 47.88 | 49.05 | 1,817,000 | +0.44(+0.90%) |
Jul 28, 2011 | 48.81 | 49.54 | 48.50 | 48.62 | 2,089,777 | -0.39(-0.80%) |
Jul 27, 2011 | 50.50 | 50.54 | 48.89 | 49.01 | 2,016,272 | -1.72(-3.39%) |
Jul 26, 2011 | 50.98 | 51.03 | 50.48 | 50.73 | 1,825,253 | -0.37(-0.71%) |
Jul 25, 2011 | 51.12 | 51.89 | 50.48 | 51.09 | 2,532,853 | -0.03(-0.05%) |
Jul 22, 2011 | 51.42 | 51.42 | 51.05 | 51.12 | 4,037,407 | -2.66(-4.95%) |
Jul 21, 2011 | 52.94 | 54.19 | 52.94 | 53.78 | 1,936,458 | +1.18(+2.25%) |
Jul 20, 2011 | 53.20 | 53.32 | 52.55 | 52.60 | 2,023,208 | +0.53(+1.03%) |
Jul 19, 2011 | 51.97 | 52.25 | 51.64 | 52.06 | 1,099,196 | +0.49(+0.95%) |
Jul 18, 2011 | 51.96 | 52.11 | 51.17 | 51.57 | 1,471,274 | -0.68(-1.30%) |
Jul 15, 2011 | 52.62 | 52.76 | 51.95 | 52.25 | 1,982,072 | -0.51(-0.96%) |
Jul 14, 2011 | 53.71 | 53.71 | 52.53 | 52.76 | 1,876,295 | -0.82(-1.53%) |
Jul 13, 2011 | 53.99 | 54.38 | 53.46 | 53.58 | 822,746 | -0.24(-0.45%) |
Jul 12, 2011 | 54.01 | 54.28 | 53.60 | 53.82 | 1,153,418 | -0.27(-0.49%) |
Jul 11, 2011 | 54.52 | 54.79 | 53.99 | 54.09 | 736,052 | -1.01(-1.83%) |
Jul 08, 2011 | 55.25 | 55.54 | 54.93 | 55.09 | 1,281,296 | -0.62(-1.12%) |
Jul 07, 2011 | 55.80 | 55.94 | 55.30 | 55.72 | 1,189,564 | +0.49(+0.89%) |
Jul 06, 2011 | 55.17 | 55.55 | 55.10 | 55.23 | 1,042,937 | +0.07(+0.13%) |
Jul 05, 2011 | 55.64 | 55.65 | 54.99 | 55.15 | 765,921 | -0.56(-1.01%) |
Jul 01, 2011 | 55.08 | 55.84 | 54.96 | 55.72 | 710,116 | +0.78(+1.43%) |
Jun 30, 2011 | 54.32 | 55.21 | 54.26 | 54.93 | 684,306 | +0.76(+1.40%) |
Jun 29, 2011 | 54.02 | 54.34 | 53.90 | 54.17 | 852,739 | +0.31(+0.58%) |
Jun 28, 2011 | 53.55 | 53.92 | 53.35 | 53.86 | 991,482 | +0.51(+0.95%) |
Jun 27, 2011 | 53.43 | 53.54 | 52.96 | 53.36 | 1,760,109 | -0.24(-0.45%) |
Jun 24, 2011 | 53.87 | 54.01 | 53.32 | 53.60 | 2,027,299 | -0.29(-0.55%) |
Jun 23, 2011 | 53.61 | 54.17 | 53.01 | 53.89 | 1,213,042 | -0.52(-0.95%) |
Jun 22, 2011 | 54.28 | 54.91 | 54.24 | 54.41 | 923,959 | -0.06(-0.11%) |
Jun 21, 2011 | 54.34 | 54.57 | 54.05 | 54.47 | 1,271,765 | +0.37(+0.67%) |
Jun 20, 2011 | 54.16 | 54.26 | 54.03 | 54.10 | 556,618 | +0.45(+0.85%) |
Jun 17, 2011 | 53.50 | 53.97 | 53.38 | 53.65 | 1,209,487 | +0.57(+1.07%) |
Jun 16, 2011 | 52.63 | 53.39 | 52.59 | 53.08 | 1,643,084 | +0.45(+0.86%) |
Jun 15, 2011 | 52.48 | 52.95 | 52.22 | 52.63 | 1,117,256 | -0.24(-0.45%) |
Jun 14, 2011 | 52.68 | 53.00 | 52.46 | 52.87 | 1,163,162 | +0.66(+1.26%) |
Jun 13, 2011 | 52.42 | 52.60 | 52.15 | 52.21 | 891,517 | -0.04(-0.07%) |
Jun 10, 2011 | 52.84 | 53.25 | 52.21 | 52.24 | 1,181,731 | -0.90(-1.69%) |
Jun 09, 2011 | 52.86 | 53.36 | 52.63 | 53.14 | 710,000 | +0.42(+0.79%) |
Jun 08, 2011 | 52.87 | 53.02 | 52.61 | 52.72 | 845,534 | -0.32(-0.60%) |
Jun 07, 2011 | 53.25 | 53.43 | 53.04 | 53.04 | 853,797 | +0.10(+0.18%) |
Jun 06, 2011 | 53.04 | 53.64 | 52.94 | 52.95 | 998,462 | -0.17(-0.32%) |