Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 42.77 | 43.26 | 42.40 | 42.66 | 2,294,977 | +0.16(+0.39%) |
Aug 30, 2011 | 41.96 | 42.77 | 41.54 | 42.50 | 2,482,512 | +0.37(+0.89%) |
Aug 29, 2011 | 41.26 | 42.15 | 41.15 | 42.12 | 1,733,321 | +1.38(+3.39%) |
Aug 26, 2011 | 39.78 | 40.97 | 39.13 | 40.74 | 2,622,166 | +0.72(+1.80%) |
Aug 25, 2011 | 40.97 | 41.20 | 39.80 | 40.02 | 3,605,930 | -0.77(-1.88%) |
Aug 24, 2011 | 39.68 | 40.87 | 39.49 | 40.79 | 3,094,241 | +0.96(+2.41%) |
Aug 23, 2011 | 38.86 | 39.83 | 38.68 | 39.83 | 4,636,526 | +1.12(+2.90%) |
Aug 22, 2011 | 39.00 | 39.17 | 38.57 | 38.71 | 5,031,053 | +0.60(+1.56%) |
Aug 19, 2011 | 38.19 | 38.86 | 38.06 | 38.11 | 4,827,763 | -0.60(-1.56%) |
Aug 18, 2011 | 39.90 | 39.90 | 38.46 | 38.71 | 5,470,364 | -2.10(-5.16%) |
Aug 17, 2011 | 41.41 | 41.67 | 40.57 | 40.82 | 4,084,459 | -0.37(-0.90%) |
Aug 16, 2011 | 40.69 | 41.87 | 40.50 | 41.19 | 5,004,110 | +0.15(+0.36%) |
Aug 15, 2011 | 40.38 | 41.29 | 39.90 | 41.04 | 6,865,376 | +0.90(+2.24%) |
Aug 12, 2011 | 40.08 | 40.38 | 39.29 | 40.15 | 7,720,554 | +0.09(+0.21%) |
Aug 11, 2011 | 38.75 | 40.58 | 38.61 | 40.06 | 11,829,251 | +1.31(+3.37%) |
Aug 10, 2011 | 40.45 | 40.69 | 38.68 | 38.75 | 9,842,507 | -2.44(-5.92%) |
Aug 09, 2011 | 42.15 | 41.28 | 38.96 | 41.19 | 7,947,341 | +1.15(+2.88%) |
Aug 08, 2011 | 42.15 | 42.64 | 40.04 | 40.04 | 7,513,696 | -2.89(-6.74%) |
Aug 05, 2011 | 43.12 | 43.72 | 42.51 | 42.93 | 8,291,116 | +0.14(+0.33%) |
Aug 04, 2011 | 43.71 | 43.97 | 42.70 | 42.79 | 6,637,867 | -1.39(-3.15%) |
Aug 03, 2011 | 44.35 | 44.62 | 43.21 | 44.18 | 5,425,346 | -0.32(-0.73%) |
Aug 02, 2011 | 45.62 | 46.11 | 44.51 | 44.51 | 4,803,088 | -1.60(-3.47%) |
Aug 01, 2011 | 46.13 | 46.55 | 45.18 | 46.11 | 5,118,606 | -0.70(-1.50%) |
Jul 29, 2011 | 46.53 | 47.33 | 46.09 | 46.81 | 5,094,876 | -0.15(-0.33%) |
Jul 28, 2011 | 48.21 | 48.26 | 46.61 | 46.97 | 5,599,797 | -1.52(-3.14%) |
Jul 27, 2011 | 50.32 | 50.48 | 48.12 | 48.49 | 6,064,291 | -2.10(-4.16%) |
Jul 26, 2011 | 50.60 | 50.77 | 50.24 | 50.60 | 4,311,307 | +0.22(+0.43%) |
Jul 25, 2011 | 50.17 | 50.61 | 49.91 | 50.38 | 2,702,456 | -0.12(-0.23%) |
Jul 22, 2011 | 50.64 | 50.64 | 49.94 | 50.50 | 2,176,719 | -0.22(-0.43%) |
Jul 21, 2011 | 50.65 | 50.98 | 50.49 | 50.71 | 3,930,901 | +0.44(+0.88%) |
Jul 20, 2011 | 50.82 | 50.98 | 50.10 | 50.27 | 2,917,112 | +0.44(+0.88%) |
Jul 19, 2011 | 49.93 | 50.12 | 49.51 | 49.83 | 4,053,286 | +0.03(+0.06%) |
Jul 18, 2011 | 49.91 | 50.00 | 49.19 | 49.80 | 4,091,750 | -0.19(-0.39%) |
Jul 15, 2011 | 50.84 | 50.84 | 49.39 | 49.99 | 5,487,285 | -0.70(-1.37%) |
Jul 14, 2011 | 51.60 | 51.70 | 50.43 | 50.69 | 4,984,518 | -0.76(-1.47%) |
Jul 13, 2011 | 51.78 | 52.03 | 51.36 | 51.45 | 3,361,619 | -0.25(-0.48%) |
Jul 12, 2011 | 52.11 | 52.11 | 51.55 | 51.70 | 2,695,599 | -0.38(-0.73%) |
Jul 11, 2011 | 52.21 | 52.48 | 51.84 | 52.08 | 3,494,314 | -0.50(-0.96%) |
Jul 08, 2011 | 52.38 | 52.61 | 51.86 | 52.58 | 4,246,259 | -0.42(-0.79%) |
Jul 07, 2011 | 53.30 | 53.95 | 52.66 | 53.00 | 7,409,282 | -1.16(-2.14%) |
Jul 06, 2011 | 54.12 | 54.63 | 53.91 | 54.16 | 2,217,381 | +0.01(+0.01%) |
Jul 05, 2011 | 54.45 | 54.59 | 53.70 | 54.15 | 2,703,951 | -0.26(-0.48%) |
Jul 01, 2011 | 53.84 | 54.54 | 53.69 | 54.41 | 2,718,496 | +0.76(+1.41%) |
Jun 30, 2011 | 53.38 | 54.08 | 53.24 | 53.65 | 3,690,236 | +0.42(+0.78%) |
Jun 29, 2011 | 52.77 | 53.56 | 52.64 | 53.24 | 2,709,384 | +0.54(+1.03%) |
Jun 28, 2011 | 51.90 | 52.74 | 51.77 | 52.69 | 2,727,929 | +0.88(+1.70%) |
Jun 27, 2011 | 51.39 | 52.00 | 51.22 | 51.81 | 2,611,656 | +0.48(+0.93%) |
Jun 24, 2011 | 51.29 | 51.58 | 50.57 | 51.33 | 3,955,629 | +0.14(+0.27%) |
Jun 23, 2011 | 50.88 | 51.32 | 50.37 | 51.19 | 3,108,160 | -0.26(-0.51%) |
Jun 22, 2011 | 51.15 | 52.08 | 51.15 | 51.46 | 3,349,288 | -0.03(-0.06%) |
Jun 21, 2011 | 51.01 | 51.77 | 50.94 | 51.49 | 3,987,258 | +0.63(+1.25%) |
Jun 20, 2011 | 50.79 | 50.93 | 50.72 | 50.85 | 2,140,146 | +0.80(+1.61%) |
Jun 17, 2011 | 50.43 | 50.84 | 49.96 | 50.05 | 3,499,806 | -0.02(-0.05%) |
Jun 16, 2011 | 49.24 | 50.16 | 49.05 | 50.07 | 3,456,047 | +0.94(+1.92%) |
Jun 15, 2011 | 49.40 | 49.93 | 49.08 | 49.13 | 2,851,295 | -0.75(-1.50%) |
Jun 14, 2011 | 49.64 | 50.02 | 49.49 | 49.88 | 2,743,160 | +0.73(+1.48%) |
Jun 13, 2011 | 48.66 | 49.32 | 48.53 | 49.15 | 2,290,539 | +0.79(+1.63%) |
Jun 10, 2011 | 48.96 | 49.10 | 48.35 | 48.36 | 3,015,897 | -0.88(-1.79%) |
Jun 09, 2011 | 48.87 | 49.55 | 48.72 | 49.24 | 2,414,566 | +0.40(+0.82%) |
Jun 08, 2011 | 48.95 | 49.14 | 48.72 | 48.84 | 1,918,256 | -0.16(-0.33%) |
Jun 07, 2011 | 49.06 | 49.55 | 48.96 | 49.00 | 2,092,998 | +0.13(+0.27%) |
Jun 06, 2011 | 48.95 | 49.41 | 48.79 | 48.87 | 3,393,866 | -0.26(-0.52%) |