Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 42.68 | 43.59 | 42.11 | 43.53 | 3,122,554 | +1.24(+2.92%) |
Aug 30, 2011 | 41.60 | 42.47 | 41.03 | 42.29 | 1,685,720 | +0.43(+1.04%) |
Aug 29, 2011 | 40.29 | 41.88 | 40.18 | 41.86 | 2,018,156 | +2.25(+5.67%) |
Aug 26, 2011 | 38.27 | 39.64 | 37.36 | 39.61 | 2,037,243 | +1.05(+2.73%) |
Aug 25, 2011 | 40.29 | 40.79 | 38.18 | 38.56 | 1,915,887 | -1.35(-3.38%) |
Aug 24, 2011 | 39.77 | 40.17 | 38.79 | 39.91 | 2,458,838 | +0.10(+0.24%) |
Aug 23, 2011 | 39.96 | 40.18 | 38.96 | 39.81 | 2,411,719 | +0.11(+0.29%) |
Aug 22, 2011 | 40.78 | 40.78 | 38.67 | 39.70 | 2,283,516 | +0.07(+0.17%) |
Aug 19, 2011 | 40.52 | 41.53 | 39.56 | 39.63 | 1,781,976 | -1.49(-3.63%) |
Aug 18, 2011 | 42.29 | 42.58 | 40.47 | 41.12 | 2,190,155 | -2.63(-6.00%) |
Aug 17, 2011 | 43.96 | 44.37 | 43.43 | 43.75 | 1,756,745 | +0.18(+0.41%) |
Aug 16, 2011 | 43.85 | 44.57 | 43.47 | 43.57 | 2,246,800 | -1.10(-2.46%) |
Aug 15, 2011 | 44.11 | 45.17 | 43.98 | 44.67 | 1,670,895 | +1.01(+2.32%) |
Aug 12, 2011 | 44.90 | 45.25 | 43.35 | 43.66 | 1,784,903 | -1.04(-2.32%) |
Aug 11, 2011 | 42.80 | 45.56 | 42.40 | 44.69 | 2,584,106 | +2.10(+4.94%) |
Aug 10, 2011 | 41.44 | 45.22 | 41.07 | 42.59 | 4,655,724 | -0.12(-0.28%) |
Aug 09, 2011 | 41.04 | 42.84 | 38.38 | 42.71 | 3,803,395 | +4.59(+12.05%) |
Aug 08, 2011 | 41.04 | 41.12 | 38.11 | 38.12 | 3,577,305 | -4.02(-9.54%) |
Aug 05, 2011 | 44.72 | 44.92 | 41.31 | 42.14 | 3,328,259 | -1.99(-4.51%) |
Aug 04, 2011 | 46.19 | 46.29 | 44.07 | 44.13 | 2,193,676 | -2.82(-6.01%) |
Aug 03, 2011 | 46.28 | 47.17 | 45.10 | 46.95 | 3,096,189 | +1.08(+2.35%) |
Aug 02, 2011 | 47.95 | 48.02 | 45.84 | 45.87 | 3,162,340 | -2.37(-4.92%) |
Aug 01, 2011 | 49.99 | 50.15 | 47.70 | 48.24 | 1,913,206 | -1.18(-2.39%) |
Jul 29, 2011 | 49.18 | 49.83 | 48.75 | 49.42 | 1,557,874 | -0.38(-0.76%) |
Jul 28, 2011 | 49.82 | 50.33 | 49.34 | 49.80 | 1,670,862 | -0.12(-0.24%) |
Jul 27, 2011 | 51.79 | 51.82 | 49.66 | 49.92 | 2,700,267 | -2.06(-3.96%) |
Jul 26, 2011 | 52.34 | 52.34 | 51.54 | 51.98 | 883,887 | -0.46(-0.88%) |
Jul 25, 2011 | 52.07 | 53.03 | 51.93 | 52.45 | 1,382,721 | -0.20(-0.39%) |
Jul 22, 2011 | 52.74 | 52.75 | 52.57 | 52.65 | 658,176 | -0.01(-0.02%) |
Jul 21, 2011 | 52.71 | 52.83 | 52.39 | 52.66 | 1,355,844 | +0.36(+0.69%) |
Jul 20, 2011 | 52.12 | 52.71 | 52.04 | 52.30 | 1,203,654 | +0.29(+0.56%) |
Jul 19, 2011 | 51.39 | 52.04 | 51.31 | 52.01 | 1,102,605 | +0.95(+1.86%) |
Jul 18, 2011 | 50.92 | 51.27 | 50.16 | 51.06 | 1,238,808 | +0.02(+0.04%) |
Jul 15, 2011 | 50.69 | 51.15 | 50.41 | 51.04 | 1,123,265 | +0.55(+1.10%) |
Jul 14, 2011 | 51.69 | 52.15 | 50.47 | 50.49 | 1,784,291 | -1.24(-2.40%) |
Jul 13, 2011 | 51.65 | 53.18 | 51.18 | 51.73 | 2,232,179 | +0.23(+0.44%) |
Jul 12, 2011 | 50.86 | 52.31 | 50.80 | 51.50 | 1,084,291 | +0.45(+0.89%) |
Jul 11, 2011 | 51.52 | 51.96 | 50.90 | 51.05 | 1,076,053 | -1.58(-3.00%) |
Jul 08, 2011 | 52.07 | 52.66 | 51.86 | 52.63 | 616,255 | -0.12(-0.23%) |
Jul 07, 2011 | 52.74 | 52.95 | 52.39 | 52.75 | 906,989 | +0.48(+0.92%) |
Jul 06, 2011 | 51.72 | 52.34 | 51.31 | 52.27 | 1,214,132 | +0.43(+0.83%) |
Jul 05, 2011 | 51.16 | 51.95 | 50.58 | 51.84 | 1,691,308 | +0.65(+1.27%) |
Jul 01, 2011 | 50.14 | 51.28 | 49.87 | 51.19 | 1,263,481 | +1.25(+2.51%) |
Jun 30, 2011 | 50.04 | 50.41 | 49.71 | 49.93 | 2,109,703 | +0.08(+0.16%) |
Jun 29, 2011 | 50.02 | 50.12 | 49.45 | 49.86 | 1,548,259 | +0.18(+0.36%) |
Jun 28, 2011 | 49.66 | 50.07 | 49.21 | 49.68 | 1,515,553 | +0.25(+0.50%) |
Jun 27, 2011 | 49.45 | 50.01 | 49.23 | 49.43 | 1,113,459 | +0.10(+0.21%) |
Jun 24, 2011 | 49.78 | 50.09 | 48.99 | 49.33 | 1,795,487 | -0.37(-0.75%) |
Jun 23, 2011 | 50.35 | 50.35 | 49.15 | 49.70 | 1,594,467 | -1.48(-2.89%) |
Jun 22, 2011 | 51.01 | 51.87 | 50.85 | 51.18 | 1,143,618 | -0.04(-0.08%) |
Jun 21, 2011 | 50.94 | 51.35 | 50.77 | 51.22 | 1,255,339 | +0.50(+0.98%) |
Jun 20, 2011 | 50.34 | 50.90 | 50.23 | 50.72 | 1,506,588 | +1.37(+2.78%) |
Jun 17, 2011 | 49.42 | 49.60 | 48.95 | 49.35 | 1,889,715 | +0.52(+1.07%) |
Jun 16, 2011 | 48.63 | 49.49 | 48.08 | 48.83 | 1,468,382 | +0.23(+0.47%) |
Jun 15, 2011 | 49.61 | 49.73 | 48.18 | 48.60 | 1,613,451 | -1.02(-2.05%) |
Jun 14, 2011 | 48.75 | 49.78 | 48.38 | 49.61 | 1,930,944 | +1.35(+2.79%) |
Jun 13, 2011 | 48.12 | 48.86 | 47.79 | 48.27 | 1,809,177 | +0.10(+0.20%) |
Jun 10, 2011 | 49.39 | 49.49 | 47.91 | 48.17 | 2,120,714 | -1.43(-2.89%) |
Jun 09, 2011 | 51.07 | 51.08 | 49.35 | 49.60 | 2,558,192 | -1.26(-2.48%) |
Jun 08, 2011 | 51.66 | 52.20 | 50.75 | 50.87 | 1,665,612 | -1.02(-1.96%) |
Jun 07, 2011 | 51.46 | 52.43 | 51.17 | 51.88 | 1,475,415 | +0.78(+1.52%) |
Jun 06, 2011 | 51.89 | 52.07 | 51.05 | 51.11 | 1,270,700 | -0.82(-1.58%) |