Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 43.87 | 44.58 | 43.53 | 43.76 | 2,386,868 | +0.50(+1.15%) |
Aug 30, 2011 | 42.75 | 43.49 | 42.47 | 43.26 | 1,813,121 | -0.39(-0.90%) |
Aug 29, 2011 | 43.08 | 43.66 | 43.04 | 43.65 | 1,533,444 | +1.00(+2.35%) |
Aug 26, 2011 | 41.64 | 42.75 | 41.21 | 42.65 | 3,530,166 | +1.53(+3.73%) |
Aug 25, 2011 | 42.13 | 42.31 | 40.88 | 41.12 | 2,150,162 | -1.19(-2.81%) |
Aug 24, 2011 | 42.18 | 42.59 | 41.61 | 42.31 | 2,521,796 | +0.83(+2.01%) |
Aug 23, 2011 | 40.76 | 41.47 | 40.48 | 41.47 | 2,198,869 | +1.75(+4.41%) |
Aug 22, 2011 | 40.76 | 40.76 | 39.48 | 39.72 | 2,120,528 | +0.61(+1.56%) |
Aug 19, 2011 | 38.85 | 40.09 | 38.76 | 39.11 | 3,008,507 | -0.14(-0.37%) |
Aug 18, 2011 | 40.07 | 40.07 | 38.78 | 39.25 | 3,689,197 | -2.77(-6.59%) |
Aug 17, 2011 | 42.42 | 43.01 | 41.61 | 42.02 | 1,501,142 | -0.65(-1.52%) |
Aug 16, 2011 | 42.54 | 43.36 | 42.27 | 42.67 | 1,701,361 | -0.48(-1.12%) |
Aug 15, 2011 | 43.13 | 43.45 | 42.67 | 43.16 | 1,635,478 | +0.72(+1.70%) |
Aug 12, 2011 | 42.39 | 42.75 | 41.40 | 42.43 | 2,999,486 | +0.72(+1.73%) |
Aug 11, 2011 | 40.52 | 42.24 | 40.27 | 41.71 | 2,864,117 | +1.57(+3.90%) |
Aug 10, 2011 | 42.13 | 42.17 | 39.96 | 40.15 | 4,468,648 | -3.36(-7.73%) |
Aug 09, 2011 | 42.69 | 43.56 | 41.16 | 43.51 | 2,692,097 | +2.35(+5.71%) |
Aug 08, 2011 | 42.69 | 43.26 | 41.12 | 41.16 | 3,095,872 | -4.08(-9.02%) |
Aug 05, 2011 | 45.52 | 45.92 | 43.73 | 45.24 | 4,930,257 | +0.39(+0.88%) |
Aug 04, 2011 | 46.43 | 46.62 | 44.73 | 44.84 | 3,677,511 | -3.16(-6.59%) |
Aug 03, 2011 | 48.07 | 48.17 | 46.78 | 48.00 | 2,031,758 | +0.42(+0.88%) |
Aug 02, 2011 | 48.21 | 48.77 | 47.54 | 47.59 | 2,179,003 | -1.71(-3.47%) |
Aug 01, 2011 | 50.10 | 50.75 | 48.60 | 49.30 | 2,047,093 | -0.80(-1.60%) |
Jul 29, 2011 | 49.33 | 50.64 | 49.14 | 50.10 | 1,550,055 | -0.07(-0.14%) |
Jul 28, 2011 | 50.19 | 50.69 | 49.94 | 50.17 | 2,821,507 | -0.06(-0.11%) |
Jul 27, 2011 | 51.30 | 51.32 | 50.17 | 50.23 | 4,433,831 | -1.55(-2.99%) |
Jul 26, 2011 | 48.47 | 52.04 | 48.10 | 51.78 | 9,318,970 | +3.36(+6.93%) |
Jul 25, 2011 | 48.23 | 48.58 | 48.12 | 48.42 | 1,411,620 | -0.20(-0.41%) |
Jul 22, 2011 | 48.53 | 48.70 | 48.50 | 48.62 | 1,695,728 | +0.64(+1.34%) |
Jul 21, 2011 | 47.59 | 48.26 | 47.31 | 47.98 | 4,187,373 | +1.15(+2.45%) |
Jul 20, 2011 | 47.08 | 47.12 | 46.56 | 46.83 | 1,686,908 | -0.15(-0.32%) |
Jul 19, 2011 | 46.40 | 47.15 | 46.40 | 46.99 | 2,904,352 | +1.06(+2.31%) |
Jul 18, 2011 | 45.76 | 45.97 | 45.15 | 45.93 | 2,860,347 | -0.50(-1.07%) |
Jul 15, 2011 | 46.74 | 46.75 | 45.97 | 46.42 | 2,353,872 | +0.38(+0.82%) |
Jul 14, 2011 | 46.82 | 47.04 | 45.95 | 46.05 | 3,449,650 | -1.20(-2.53%) |
Jul 13, 2011 | 47.04 | 47.92 | 46.98 | 47.24 | 2,257,164 | +0.48(+1.03%) |
Jul 12, 2011 | 47.04 | 47.42 | 46.73 | 46.76 | 1,734,939 | -0.88(-1.84%) |
Jul 11, 2011 | 48.14 | 48.25 | 47.52 | 47.64 | 1,963,473 | -1.83(-3.70%) |
Jul 08, 2011 | 49.71 | 49.93 | 49.02 | 49.47 | 2,635,512 | -1.01(-2.00%) |
Jul 07, 2011 | 49.43 | 50.57 | 49.37 | 50.48 | 4,263,079 | +1.94(+4.00%) |
Jul 06, 2011 | 48.38 | 48.67 | 48.17 | 48.53 | 1,302,802 | -0.30(-0.61%) |
Jul 05, 2011 | 48.98 | 49.08 | 48.67 | 48.83 | 1,114,701 | +0.03(+0.07%) |
Jul 01, 2011 | 48.30 | 48.90 | 48.19 | 48.80 | 923,919 | +0.11(+0.23%) |
Jun 30, 2011 | 48.17 | 48.80 | 48.06 | 48.69 | 1,286,521 | +0.84(+1.76%) |
Jun 29, 2011 | 47.88 | 48.00 | 47.55 | 47.84 | 1,617,874 | +0.23(+0.49%) |
Jun 28, 2011 | 47.35 | 47.64 | 47.19 | 47.61 | 2,028,606 | +0.29(+0.61%) |
Jun 27, 2011 | 46.65 | 47.45 | 46.54 | 47.32 | 1,224,127 | +0.61(+1.31%) |
Jun 24, 2011 | 47.07 | 47.14 | 46.51 | 46.71 | 2,507,754 | -1.12(-2.33%) |
Jun 23, 2011 | 47.43 | 47.96 | 46.85 | 47.83 | 4,375,664 | -0.63(-1.29%) |
Jun 22, 2011 | 49.18 | 49.32 | 48.38 | 48.45 | 2,864,127 | -1.20(-2.41%) |
Jun 21, 2011 | 49.18 | 49.81 | 49.12 | 49.65 | 3,072,661 | +0.81(+1.66%) |
Jun 20, 2011 | 48.57 | 48.85 | 48.57 | 48.84 | 2,194,385 | +0.48(+1.00%) |
Jun 17, 2011 | 49.10 | 49.10 | 48.03 | 48.36 | 2,991,016 | +0.80(+1.69%) |
Jun 16, 2011 | 47.59 | 47.91 | 47.12 | 47.56 | 1,912,130 | -0.22(-0.47%) |
Jun 15, 2011 | 48.18 | 48.70 | 47.60 | 47.78 | 2,493,761 | -1.86(-3.75%) |
Jun 14, 2011 | 49.54 | 50.00 | 49.47 | 49.64 | 1,705,508 | +1.39(+2.88%) |
Jun 13, 2011 | 48.33 | 48.66 | 48.09 | 48.25 | 1,103,003 | +0.35(+0.72%) |
Jun 10, 2011 | 48.85 | 48.92 | 47.86 | 47.91 | 1,475,139 | -1.23(-2.50%) |
Jun 09, 2011 | 48.81 | 49.35 | 48.66 | 49.14 | 2,113,812 | +0.56(+1.16%) |
Jun 08, 2011 | 49.05 | 49.20 | 48.44 | 48.57 | 1,553,786 | -0.87(-1.75%) |
Jun 07, 2011 | 49.92 | 50.01 | 49.39 | 49.44 | 1,799,229 | +0.51(+1.03%) |
Jun 06, 2011 | 49.38 | 49.43 | 48.87 | 48.94 | 1,461,850 | -0.29(-0.59%) |