Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 45.92 | 46.06 | 45.44 | 45.76 | 20,929,376 | +0.02(+0.05%) |
Aug 30, 2011 | 45.77 | 45.92 | 45.33 | 45.74 | 16,081,540 | -0.06(-0.14%) |
Aug 29, 2011 | 44.95 | 45.84 | 44.89 | 45.80 | 18,504,540 | +1.10(+2.46%) |
Aug 26, 2011 | 44.19 | 44.90 | 43.46 | 44.70 | 20,349,080 | +0.21(+0.47%) |
Aug 25, 2011 | 45.14 | 45.14 | 44.25 | 44.49 | 19,056,014 | -0.68(-1.50%) |
Aug 24, 2011 | 45.06 | 45.28 | 44.69 | 45.17 | 21,070,642 | +0.39(+0.86%) |
Aug 23, 2011 | 43.78 | 44.79 | 43.71 | 44.78 | 21,587,210 | +1.16(+2.65%) |
Aug 22, 2011 | 44.11 | 44.18 | 43.43 | 43.62 | 19,862,568 | +0.10(+0.24%) |
Aug 19, 2011 | 43.36 | 43.96 | 43.24 | 43.52 | 28,139,346 | -0.01(-0.03%) |
Aug 18, 2011 | 43.55 | 43.82 | 42.75 | 43.53 | 33,915,596 | -0.76(-1.71%) |
Aug 17, 2011 | 44.50 | 44.70 | 43.97 | 44.29 | 16,694,247 | -0.07(-0.16%) |
Aug 16, 2011 | 43.95 | 44.60 | 43.89 | 44.36 | 19,067,216 | -0.16(-0.36%) |
Aug 15, 2011 | 44.01 | 44.54 | 43.84 | 44.52 | 57,108,284 | +0.85(+1.94%) |
Aug 12, 2011 | 43.84 | 44.11 | 43.35 | 43.67 | 61,408,728 | -0.06(-0.13%) |
Aug 11, 2011 | 41.48 | 44.24 | 41.44 | 43.73 | 48,624,480 | +2.23(+5.38%) |
Aug 10, 2011 | 42.47 | 42.71 | 41.36 | 41.49 | 47,426,716 | -1.38(-3.22%) |
Aug 09, 2011 | 42.60 | 42.99 | 40.72 | 42.87 | 52,648,468 | +0.74(+1.77%) |
Aug 08, 2011 | 42.60 | 43.13 | 42.08 | 42.13 | 46,947,580 | -1.10(-2.54%) |
Aug 05, 2011 | 42.82 | 43.72 | 42.08 | 43.22 | 34,875,328 | +0.60(+1.41%) |
Aug 04, 2011 | 43.15 | 43.53 | 42.60 | 42.62 | 34,074,068 | -1.08(-2.48%) |
Aug 03, 2011 | 43.68 | 43.79 | 42.64 | 43.71 | 25,622,416 | -0.01(-0.03%) |
Aug 02, 2011 | 44.19 | 44.35 | 43.72 | 43.72 | 24,836,036 | -0.68(-1.52%) |
Aug 01, 2011 | 44.99 | 45.03 | 43.88 | 44.39 | 22,986,592 | -0.26(-0.59%) |
Jul 29, 2011 | 44.62 | 44.75 | 44.20 | 44.66 | 24,418,924 | -0.20(-0.45%) |
Jul 28, 2011 | 44.96 | 45.23 | 44.65 | 44.86 | 14,392,995 | -0.10(-0.23%) |
Jul 27, 2011 | 45.33 | 45.40 | 44.90 | 44.96 | 18,588,404 | -0.48(-1.05%) |
Jul 26, 2011 | 45.61 | 45.71 | 45.40 | 45.44 | 14,520,488 | -0.23(-0.50%) |
Jul 25, 2011 | 45.64 | 45.79 | 45.50 | 45.66 | 14,874,531 | -0.32(-0.70%) |
Jul 22, 2011 | 45.97 | 46.03 | 45.83 | 45.99 | 11,202,406 | +0.17(+0.38%) |
Jul 21, 2011 | 45.80 | 46.04 | 45.58 | 45.81 | 16,536,405 | +0.16(+0.35%) |
Jul 20, 2011 | 45.88 | 46.11 | 45.53 | 45.66 | 12,930,773 | -0.33(-0.72%) |
Jul 19, 2011 | 46.25 | 46.33 | 45.59 | 45.99 | 19,843,764 | -0.26(-0.55%) |
Jul 18, 2011 | 46.30 | 46.42 | 45.87 | 46.24 | 15,029,321 | -0.25(-0.53%) |
Jul 15, 2011 | 46.68 | 46.83 | 46.17 | 46.49 | 14,864,837 | -0.14(-0.31%) |
Jul 14, 2011 | 46.59 | 46.82 | 46.50 | 46.63 | 13,981,050 | +0.02(+0.04%) |
Jul 13, 2011 | 46.45 | 46.86 | 46.32 | 46.61 | 13,103,617 | +0.41(+0.90%) |
Jul 12, 2011 | 46.11 | 46.65 | 46.06 | 46.20 | 15,275,600 | -0.17(-0.36%) |
Jul 11, 2011 | 46.10 | 46.46 | 46.06 | 46.37 | 12,939,964 | -0.21(-0.44%) |
Jul 08, 2011 | 46.74 | 46.86 | 46.31 | 46.57 | 11,412,681 | -0.24(-0.52%) |
Jul 07, 2011 | 46.74 | 46.90 | 46.46 | 46.81 | 12,209,181 | +0.26(+0.55%) |
Jul 06, 2011 | 46.61 | 46.70 | 46.43 | 46.56 | 10,299,469 | -0.05(-0.10%) |
Jul 05, 2011 | 46.38 | 46.64 | 46.35 | 46.61 | 14,179,919 | +0.22(+0.48%) |
Jul 01, 2011 | 45.82 | 46.43 | 45.68 | 46.39 | 13,372,365 | +0.54(+1.17%) |
Jun 30, 2011 | 45.78 | 46.12 | 45.66 | 45.85 | 14,141,667 | +0.14(+0.32%) |
Jun 29, 2011 | 45.65 | 45.90 | 45.44 | 45.70 | 13,386,981 | +0.28(+0.61%) |
Jun 28, 2011 | 45.21 | 45.57 | 45.06 | 45.43 | 11,207,150 | +0.45(+1.01%) |
Jun 27, 2011 | 45.00 | 45.23 | 44.80 | 44.97 | 10,452,514 | +0.13(+0.29%) |
Jun 24, 2011 | 45.19 | 45.22 | 44.68 | 44.84 | 19,131,190 | -0.42(-0.93%) |
Jun 23, 2011 | 45.17 | 45.31 | 44.59 | 45.26 | 23,554,178 | -0.28(-0.61%) |
Jun 22, 2011 | 45.81 | 45.92 | 45.52 | 45.54 | 11,557,735 | -0.29(-0.63%) |
Jun 21, 2011 | 45.85 | 46.01 | 45.60 | 45.83 | 14,234,970 | -0.01(-0.03%) |
Jun 20, 2011 | 45.84 | 45.88 | 45.73 | 45.84 | 13,506,180 | +0.15(+0.33%) |
Jun 17, 2011 | 45.92 | 46.15 | 45.62 | 45.69 | 20,831,998 | -0.02(-0.05%) |
Jun 16, 2011 | 45.28 | 45.73 | 45.13 | 45.71 | 16,952,440 | +0.11(+0.24%) |
Jun 15, 2011 | 46.18 | 46.18 | 45.29 | 45.60 | 18,314,846 | -0.65(-1.40%) |
Jun 14, 2011 | 46.15 | 46.43 | 46.01 | 46.25 | 16,523,807 | +0.35(+0.77%) |
Jun 13, 2011 | 45.71 | 46.16 | 45.67 | 45.90 | 11,818,938 | +0.34(+0.76%) |
Jun 10, 2011 | 45.83 | 45.96 | 45.55 | 45.55 | 13,512,130 | -0.48(-1.03%) |
Jun 09, 2011 | 45.72 | 46.37 | 45.61 | 46.03 | 20,390,936 | +0.44(+0.97%) |
Jun 08, 2011 | 45.14 | 45.65 | 44.93 | 45.59 | 14,537,918 | +0.44(+0.98%) |
Jun 07, 2011 | 45.49 | 45.68 | 45.15 | 45.15 | 15,164,003 | -0.38(-0.83%) |
Jun 06, 2011 | 45.40 | 45.64 | 45.38 | 45.52 | 12,183,263 | -0.03(-0.06%) |