Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 45.24 | 45.55 | 44.62 | 45.03 | 47,977,312 | +0.07(+0.15%) |
Aug 30, 2011 | 44.77 | 45.26 | 44.39 | 44.96 | 36,882,768 | -0.13(-0.28%) |
Aug 29, 2011 | 44.61 | 45.15 | 44.40 | 45.09 | 31,178,712 | +0.90(+2.04%) |
Aug 26, 2011 | 43.12 | 44.41 | 42.71 | 44.19 | 44,348,500 | +0.53(+1.21%) |
Aug 25, 2011 | 44.80 | 44.97 | 43.36 | 43.66 | 50,794,956 | -1.08(-2.41%) |
Aug 24, 2011 | 44.38 | 44.93 | 43.96 | 44.74 | 37,401,984 | -0.07(-0.16%) |
Aug 23, 2011 | 42.95 | 44.89 | 42.90 | 44.81 | 62,563,080 | +2.12(+4.96%) |
Aug 22, 2011 | 43.89 | 43.90 | 42.33 | 42.69 | 44,707,524 | +0.23(+0.54%) |
Aug 19, 2011 | 42.63 | 43.79 | 42.38 | 42.46 | 57,429,964 | -0.69(-1.61%) |
Aug 18, 2011 | 44.05 | 44.28 | 42.71 | 43.16 | 58,286,544 | -1.96(-4.34%) |
Aug 17, 2011 | 45.19 | 45.47 | 44.71 | 45.11 | 30,031,902 | +0.40(+0.90%) |
Aug 16, 2011 | 44.62 | 45.22 | 44.30 | 44.71 | 43,300,440 | -0.48(-1.06%) |
Aug 15, 2011 | 44.43 | 45.24 | 44.26 | 45.19 | 38,446,328 | +1.39(+3.18%) |
Aug 12, 2011 | 44.02 | 44.47 | 43.56 | 43.80 | 51,171,172 | +0.26(+0.59%) |
Aug 11, 2011 | 41.86 | 44.04 | 41.75 | 43.54 | 82,732,136 | +2.16(+5.22%) |
Aug 10, 2011 | 43.03 | 43.19 | 41.04 | 41.38 | 78,506,512 | -1.91(-4.41%) |
Aug 09, 2011 | 43.96 | 43.43 | 40.51 | 43.30 | 102,154,864 | +0.88(+2.07%) |
Aug 08, 2011 | 43.96 | 44.38 | 42.24 | 42.42 | 97,384,832 | -2.80(-6.19%) |
Aug 05, 2011 | 45.33 | 45.81 | 43.55 | 45.22 | 78,048,928 | +0.59(+1.33%) |
Aug 04, 2011 | 46.34 | 46.61 | 44.43 | 44.62 | 70,530,024 | -2.34(-4.99%) |
Aug 03, 2011 | 47.10 | 47.20 | 46.21 | 46.97 | 46,948,300 | -0.07(-0.15%) |
Aug 02, 2011 | 47.68 | 48.11 | 47.03 | 47.04 | 47,008,300 | -1.06(-2.21%) |
Aug 01, 2011 | 48.84 | 49.06 | 47.59 | 48.11 | 37,835,428 | -0.11(-0.24%) |
Jul 29, 2011 | 48.82 | 48.88 | 48.20 | 48.22 | 44,031,716 | -1.01(-2.05%) |
Jul 28, 2011 | 49.40 | 49.83 | 49.04 | 49.23 | 40,633,460 | -1.12(-2.22%) |
Jul 27, 2011 | 50.64 | 50.92 | 50.31 | 50.35 | 32,794,228 | -0.64(-1.26%) |
Jul 26, 2011 | 51.17 | 51.43 | 50.79 | 50.99 | 26,850,196 | -0.12(-0.24%) |
Jul 25, 2011 | 50.89 | 51.45 | 50.89 | 51.11 | 23,177,734 | -0.39(-0.76%) |
Jul 22, 2011 | 51.56 | 51.59 | 51.31 | 51.50 | 21,765,666 | +0.12(+0.24%) |
Jul 21, 2011 | 50.68 | 51.51 | 50.61 | 51.38 | 35,317,512 | +1.04(+2.06%) |
Jul 20, 2011 | 50.67 | 50.70 | 50.26 | 50.34 | 21,193,874 | -0.20(-0.39%) |
Jul 19, 2011 | 50.10 | 50.62 | 50.04 | 50.54 | 27,178,064 | +0.59(+1.19%) |
Jul 18, 2011 | 49.73 | 50.07 | 49.60 | 49.95 | 28,698,138 | -0.21(-0.42%) |
Jul 15, 2011 | 49.81 | 50.21 | 49.71 | 50.16 | 37,580,328 | +0.46(+0.92%) |
Jul 14, 2011 | 50.19 | 50.23 | 49.61 | 49.70 | 32,122,942 | -0.14(-0.29%) |
Jul 13, 2011 | 49.72 | 50.44 | 49.60 | 49.85 | 31,463,526 | +0.36(+0.72%) |
Jul 12, 2011 | 49.26 | 50.17 | 49.25 | 49.49 | 37,461,532 | -0.01(-0.01%) |
Jul 11, 2011 | 49.13 | 49.62 | 49.02 | 49.50 | 34,280,184 | -0.31(-0.63%) |
Jul 08, 2011 | 49.30 | 49.88 | 49.23 | 49.81 | 30,341,304 | +0.04(+0.07%) |
Jul 07, 2011 | 49.72 | 49.92 | 49.48 | 49.77 | 30,411,860 | +0.48(+0.97%) |
Jul 06, 2011 | 49.19 | 49.35 | 48.86 | 49.30 | 24,890,126 | -0.02(-0.04%) |
Jul 05, 2011 | 49.13 | 49.63 | 49.11 | 49.31 | 31,206,828 | -0.25(-0.50%) |
Jul 01, 2011 | 49.07 | 49.61 | 48.70 | 49.56 | 29,867,406 | +0.38(+0.77%) |
Jun 30, 2011 | 48.58 | 49.20 | 48.51 | 49.18 | 32,998,064 | +0.68(+1.41%) |
Jun 29, 2011 | 48.26 | 48.65 | 47.88 | 48.50 | 31,273,536 | +0.37(+0.78%) |
Jun 28, 2011 | 47.48 | 48.14 | 47.37 | 48.12 | 30,481,542 | +1.03(+2.19%) |
Jun 27, 2011 | 46.46 | 47.43 | 46.37 | 47.09 | 34,101,248 | +0.69(+1.48%) |
Jun 24, 2011 | 47.47 | 47.52 | 46.40 | 46.40 | 60,054,288 | -1.00(-2.12%) |
Jun 23, 2011 | 47.59 | 47.59 | 46.67 | 47.40 | 49,699,820 | -0.83(-1.73%) |
Jun 22, 2011 | 48.44 | 48.75 | 48.09 | 48.24 | 30,798,476 | -0.45(-0.93%) |
Jun 21, 2011 | 48.49 | 49.02 | 48.35 | 48.69 | 29,614,466 | +0.52(+1.08%) |
Jun 20, 2011 | 48.03 | 48.27 | 48.01 | 48.17 | 26,204,360 | +0.42(+0.87%) |
Jun 17, 2011 | 48.26 | 48.32 | 47.56 | 47.76 | 42,141,964 | -0.12(-0.25%) |
Jun 16, 2011 | 47.50 | 48.05 | 47.34 | 47.88 | 31,503,290 | +0.34(+0.71%) |
Jun 15, 2011 | 48.06 | 48.28 | 47.36 | 47.54 | 35,929,816 | -1.04(-2.14%) |
Jun 14, 2011 | 48.38 | 48.84 | 48.31 | 48.58 | 27,208,800 | +0.70(+1.45%) |
Jun 13, 2011 | 48.35 | 48.71 | 47.65 | 47.88 | 29,543,184 | -0.33(-0.69%) |
Jun 10, 2011 | 48.92 | 48.92 | 48.18 | 48.21 | 31,388,856 | -0.85(-1.72%) |
Jun 09, 2011 | 49.10 | 49.36 | 48.93 | 49.06 | 29,229,950 | +0.25(+0.52%) |
Jun 08, 2011 | 48.72 | 49.48 | 48.66 | 48.81 | 38,996,176 | +0.46(+0.95%) |
Jun 07, 2011 | 48.72 | 49.00 | 48.33 | 48.35 | 26,830,602 | -0.18(-0.36%) |
Jun 06, 2011 | 48.91 | 49.07 | 48.40 | 48.52 | 26,417,988 | -0.54(-1.10%) |