Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 45.92 | 46.06 | 45.44 | 45.76 | 20,926,070 | +0.02(+0.05%) |
Aug 30, 2011 | 45.78 | 45.93 | 45.34 | 45.74 | 16,079,000 | -0.06(-0.14%) |
Aug 29, 2011 | 44.96 | 45.85 | 44.90 | 45.81 | 18,501,618 | +1.10(+2.46%) |
Aug 26, 2011 | 44.20 | 44.91 | 43.47 | 44.71 | 20,345,866 | +0.21(+0.47%) |
Aug 25, 2011 | 45.15 | 45.15 | 44.26 | 44.50 | 19,053,002 | -0.68(-1.50%) |
Aug 24, 2011 | 45.07 | 45.29 | 44.70 | 45.17 | 21,067,312 | +0.39(+0.86%) |
Aug 23, 2011 | 43.79 | 44.80 | 43.72 | 44.79 | 21,583,798 | +1.16(+2.65%) |
Aug 22, 2011 | 44.11 | 44.19 | 43.44 | 43.63 | 19,859,430 | +0.10(+0.24%) |
Aug 19, 2011 | 43.37 | 43.97 | 43.25 | 43.53 | 28,134,898 | -0.01(-0.03%) |
Aug 18, 2011 | 43.56 | 43.83 | 42.75 | 43.54 | 33,910,236 | -0.76(-1.71%) |
Aug 17, 2011 | 44.51 | 44.70 | 43.98 | 44.30 | 16,691,609 | -0.07(-0.16%) |
Aug 16, 2011 | 43.96 | 44.61 | 43.90 | 44.37 | 19,064,204 | -0.16(-0.36%) |
Aug 15, 2011 | 44.02 | 44.55 | 43.85 | 44.53 | 57,099,256 | +0.85(+1.94%) |
Aug 12, 2011 | 43.85 | 44.11 | 43.36 | 43.68 | 61,399,020 | -0.06(-0.13%) |
Aug 11, 2011 | 41.49 | 44.25 | 41.45 | 43.73 | 48,616,792 | +2.23(+5.38%) |
Aug 10, 2011 | 42.48 | 42.71 | 41.37 | 41.50 | 47,419,220 | -1.38(-3.22%) |
Aug 09, 2011 | 42.60 | 43.00 | 40.73 | 42.88 | 52,640,148 | +0.74(+1.77%) |
Aug 08, 2011 | 42.60 | 43.14 | 42.09 | 42.13 | 46,940,160 | -1.10(-2.54%) |
Aug 05, 2011 | 42.82 | 43.73 | 42.09 | 43.23 | 34,869,816 | +0.60(+1.41%) |
Aug 04, 2011 | 43.16 | 43.54 | 42.61 | 42.63 | 34,068,680 | -1.08(-2.48%) |
Aug 03, 2011 | 43.68 | 43.79 | 42.65 | 43.71 | 25,618,366 | -0.01(-0.03%) |
Aug 02, 2011 | 44.19 | 44.36 | 43.73 | 43.73 | 24,832,110 | -0.68(-1.52%) |
Aug 01, 2011 | 45.00 | 45.04 | 43.88 | 44.40 | 22,982,958 | -0.26(-0.59%) |
Jul 29, 2011 | 44.63 | 44.76 | 44.21 | 44.66 | 24,415,066 | -0.20(-0.45%) |
Jul 28, 2011 | 44.97 | 45.24 | 44.66 | 44.86 | 14,390,720 | -0.10(-0.23%) |
Jul 27, 2011 | 45.33 | 45.41 | 44.90 | 44.97 | 18,585,466 | -0.48(-1.05%) |
Jul 26, 2011 | 45.61 | 45.72 | 45.41 | 45.44 | 14,518,192 | -0.23(-0.50%) |
Jul 25, 2011 | 45.64 | 45.79 | 45.50 | 45.67 | 14,872,180 | -0.32(-0.70%) |
Jul 22, 2011 | 45.97 | 46.04 | 45.84 | 45.99 | 11,200,636 | +0.17(+0.38%) |
Jul 21, 2011 | 45.81 | 46.05 | 45.59 | 45.82 | 16,533,791 | +0.16(+0.35%) |
Jul 20, 2011 | 45.89 | 46.12 | 45.54 | 45.66 | 12,928,729 | -0.33(-0.72%) |
Jul 19, 2011 | 46.26 | 46.34 | 45.60 | 45.99 | 19,840,628 | -0.26(-0.55%) |
Jul 18, 2011 | 46.30 | 46.43 | 45.88 | 46.25 | 15,026,945 | -0.25(-0.53%) |
Jul 15, 2011 | 46.69 | 46.84 | 46.18 | 46.50 | 14,862,488 | -0.14(-0.31%) |
Jul 14, 2011 | 46.60 | 46.83 | 46.51 | 46.64 | 13,978,840 | +0.02(+0.04%) |
Jul 13, 2011 | 46.46 | 46.86 | 46.33 | 46.62 | 13,101,546 | +0.41(+0.90%) |
Jul 12, 2011 | 46.12 | 46.66 | 46.07 | 46.21 | 15,273,186 | -0.17(-0.36%) |
Jul 11, 2011 | 46.10 | 46.47 | 46.07 | 46.37 | 12,937,919 | -0.21(-0.44%) |
Jul 08, 2011 | 46.75 | 46.87 | 46.32 | 46.58 | 11,410,877 | -0.24(-0.52%) |
Jul 07, 2011 | 46.75 | 46.91 | 46.46 | 46.82 | 12,207,251 | +0.25(+0.55%) |
Jul 06, 2011 | 46.62 | 46.70 | 46.44 | 46.57 | 10,297,841 | -0.05(-0.10%) |
Jul 05, 2011 | 46.39 | 46.65 | 46.36 | 46.61 | 14,177,677 | +0.22(+0.48%) |
Jul 01, 2011 | 45.83 | 46.44 | 45.68 | 46.39 | 13,370,251 | +0.54(+1.17%) |
Jun 30, 2011 | 45.79 | 46.12 | 45.67 | 45.86 | 14,139,432 | +0.14(+0.32%) |
Jun 29, 2011 | 45.66 | 45.90 | 45.45 | 45.71 | 13,384,865 | +0.28(+0.61%) |
Jun 28, 2011 | 45.22 | 45.58 | 45.07 | 45.44 | 11,205,379 | +0.45(+1.01%) |
Jun 27, 2011 | 45.01 | 45.23 | 44.81 | 44.98 | 10,450,862 | +0.13(+0.29%) |
Jun 24, 2011 | 45.20 | 45.23 | 44.69 | 44.85 | 19,128,168 | -0.42(-0.93%) |
Jun 23, 2011 | 45.18 | 45.32 | 44.59 | 45.27 | 23,550,456 | -0.28(-0.61%) |
Jun 22, 2011 | 45.82 | 45.93 | 45.53 | 45.55 | 11,555,908 | -0.29(-0.63%) |
Jun 21, 2011 | 45.86 | 46.01 | 45.61 | 45.84 | 14,232,720 | -0.01(-0.03%) |
Jun 20, 2011 | 45.84 | 45.89 | 45.74 | 45.85 | 13,504,045 | +0.15(+0.33%) |
Jun 17, 2011 | 45.93 | 46.15 | 45.63 | 45.70 | 20,828,706 | -0.02(-0.05%) |
Jun 16, 2011 | 45.29 | 45.74 | 45.13 | 45.72 | 16,949,760 | +0.11(+0.24%) |
Jun 15, 2011 | 46.19 | 46.19 | 45.30 | 45.61 | 18,311,952 | -0.65(-1.40%) |
Jun 14, 2011 | 46.15 | 46.44 | 46.01 | 46.26 | 16,521,195 | +0.35(+0.77%) |
Jun 13, 2011 | 45.72 | 46.16 | 45.68 | 45.90 | 11,817,070 | +0.34(+0.76%) |
Jun 10, 2011 | 45.84 | 45.97 | 45.56 | 45.56 | 13,509,994 | -0.48(-1.03%) |
Jun 09, 2011 | 45.73 | 46.38 | 45.61 | 46.04 | 20,387,714 | +0.44(+0.97%) |
Jun 08, 2011 | 45.15 | 45.66 | 44.93 | 45.59 | 14,535,620 | +0.44(+0.98%) |
Jun 07, 2011 | 45.50 | 45.69 | 45.15 | 45.15 | 15,161,607 | -0.38(-0.83%) |
Jun 06, 2011 | 45.41 | 45.65 | 45.39 | 45.53 | 12,181,337 | -0.03(-0.06%) |