Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 49.14 | 49.62 | 48.67 | 49.04 | 4,381,867 | +0.18(+0.37%) |
Aug 30, 2011 | 48.48 | 49.16 | 48.17 | 48.86 | 3,214,846 | +0.23(+0.46%) |
Aug 29, 2011 | 47.95 | 48.65 | 47.86 | 48.64 | 2,203,554 | +1.34(+2.82%) |
Aug 26, 2011 | 46.16 | 47.47 | 45.48 | 47.30 | 3,757,323 | +0.94(+2.03%) |
Aug 25, 2011 | 47.40 | 47.51 | 46.21 | 46.36 | 5,595,688 | -0.79(-1.68%) |
Aug 24, 2011 | 46.56 | 47.23 | 46.31 | 47.15 | 4,057,819 | +0.52(+1.11%) |
Aug 23, 2011 | 45.17 | 46.66 | 44.95 | 46.64 | 4,709,177 | +1.73(+3.86%) |
Aug 22, 2011 | 45.84 | 45.87 | 44.75 | 44.90 | 4,386,148 | +0.09(+0.19%) |
Aug 19, 2011 | 44.98 | 46.19 | 44.75 | 44.82 | 5,605,142 | -0.77(-1.68%) |
Aug 18, 2011 | 46.59 | 46.59 | 45.11 | 45.59 | 6,153,541 | -2.25(-4.70%) |
Aug 17, 2011 | 48.14 | 48.53 | 47.45 | 47.84 | 2,887,674 | -0.11(-0.23%) |
Aug 16, 2011 | 47.94 | 48.39 | 47.43 | 47.95 | 3,613,760 | -0.46(-0.94%) |
Aug 15, 2011 | 47.98 | 48.41 | 47.72 | 48.40 | 4,252,224 | +0.84(+1.76%) |
Aug 12, 2011 | 47.51 | 47.89 | 47.05 | 47.57 | 4,960,046 | +0.53(+1.14%) |
Aug 11, 2011 | 45.50 | 47.65 | 45.32 | 47.03 | 6,104,122 | +1.90(+4.20%) |
Aug 10, 2011 | 46.09 | 46.65 | 45.02 | 45.14 | 11,115,874 | -1.89(-4.02%) |
Aug 09, 2011 | 47.51 | 47.03 | 44.23 | 47.03 | 10,649,858 | +2.13(+4.74%) |
Aug 08, 2011 | 46.53 | 47.14 | 44.86 | 44.90 | 10,973,650 | -3.02(-6.30%) |
Aug 05, 2011 | 48.59 | 48.79 | 46.62 | 47.91 | 7,954,390 | -0.15(-0.31%) |
Aug 04, 2011 | 49.92 | 49.92 | 47.42 | 48.06 | 8,554,170 | -2.55(-5.03%) |
Aug 03, 2011 | 50.29 | 50.66 | 49.35 | 50.61 | 6,707,919 | +0.38(+0.76%) |
Aug 02, 2011 | 51.26 | 51.56 | 50.22 | 50.22 | 4,342,660 | -1.34(-2.61%) |
Aug 01, 2011 | 52.45 | 52.50 | 51.03 | 51.57 | 4,871,740 | -0.25(-0.48%) |
Jul 29, 2011 | 51.64 | 52.28 | 51.32 | 51.82 | 3,902,156 | -0.29(-0.56%) |
Jul 28, 2011 | 52.22 | 52.75 | 52.03 | 52.11 | 3,746,858 | -0.15(-0.28%) |
Jul 27, 2011 | 53.22 | 53.22 | 52.16 | 52.26 | 2,598,800 | -1.20(-2.24%) |
Jul 26, 2011 | 53.67 | 53.70 | 53.33 | 53.46 | 1,700,989 | -0.24(-0.45%) |
Jul 25, 2011 | 53.47 | 53.96 | 53.37 | 53.70 | 2,499,291 | -0.25(-0.46%) |
Jul 22, 2011 | 53.91 | 54.01 | 53.86 | 53.95 | 1,407,978 | +0.18(+0.34%) |
Jul 21, 2011 | 53.50 | 53.92 | 53.30 | 53.77 | 2,565,544 | +0.53(+1.00%) |
Jul 20, 2011 | 53.66 | 53.70 | 53.16 | 53.23 | 1,595,396 | -0.21(-0.39%) |
Jul 19, 2011 | 52.72 | 53.48 | 52.72 | 53.44 | 3,433,250 | +1.03(+1.97%) |
Jul 18, 2011 | 52.58 | 52.69 | 52.01 | 52.41 | 13,212,135 | -0.38(-0.72%) |
Jul 15, 2011 | 52.59 | 52.79 | 52.31 | 52.78 | 2,893,941 | +0.52(+0.99%) |
Jul 14, 2011 | 52.75 | 53.07 | 52.13 | 52.27 | 3,167,441 | -0.46(-0.87%) |
Jul 13, 2011 | 52.78 | 53.27 | 52.59 | 52.72 | 2,918,251 | +0.21(+0.39%) |
Jul 12, 2011 | 52.69 | 53.00 | 52.48 | 52.52 | 2,742,017 | -0.30(-0.57%) |
Jul 11, 2011 | 53.10 | 53.37 | 52.68 | 52.82 | 2,245,474 | -0.94(-1.75%) |
Jul 08, 2011 | 53.45 | 53.77 | 53.27 | 53.76 | 2,779,589 | -0.27(-0.49%) |
Jul 07, 2011 | 53.89 | 54.15 | 53.82 | 54.03 | 2,520,451 | +0.59(+1.11%) |
Jul 06, 2011 | 53.11 | 53.52 | 53.01 | 53.43 | 12,143,870 | +0.22(+0.40%) |
Jul 05, 2011 | 53.03 | 53.31 | 52.97 | 53.22 | 2,232,175 | +0.13(+0.24%) |
Jul 01, 2011 | 52.37 | 53.13 | 52.21 | 53.09 | 2,948,102 | +0.77(+1.48%) |
Jun 30, 2011 | 51.99 | 52.40 | 51.93 | 52.31 | 2,628,351 | +0.51(+0.98%) |
Jun 29, 2011 | 51.65 | 51.90 | 51.39 | 51.81 | 3,259,272 | +0.39(+0.75%) |
Jun 28, 2011 | 50.76 | 51.45 | 50.76 | 51.42 | 3,296,670 | +0.82(+1.61%) |
Jun 27, 2011 | 50.16 | 50.78 | 49.95 | 50.60 | 3,039,734 | +0.50(+1.00%) |
Jun 24, 2011 | 50.69 | 50.77 | 50.02 | 50.10 | 4,779,726 | -0.68(-1.34%) |
Jun 23, 2011 | 50.13 | 50.79 | 49.79 | 50.78 | 3,528,964 | +0.05(+0.10%) |
Jun 22, 2011 | 50.90 | 51.15 | 50.70 | 50.73 | 1,958,514 | -0.32(-0.62%) |
Jun 21, 2011 | 50.48 | 51.14 | 50.39 | 51.05 | 3,066,648 | +0.84(+1.68%) |
Jun 20, 2011 | 50.17 | 50.32 | 50.12 | 50.21 | 2,612,387 | +0.30(+0.60%) |
Jun 17, 2011 | 50.32 | 50.36 | 49.78 | 49.91 | 3,557,140 | +0.03(+0.07%) |
Jun 16, 2011 | 49.90 | 50.17 | 49.48 | 49.87 | 2,489,154 | +0.00(+0.00%) |
Jun 15, 2011 | 50.29 | 50.55 | 49.77 | 49.87 | 2,844,486 | -0.87(-1.71%) |
Jun 14, 2011 | 50.51 | 50.90 | 50.41 | 50.74 | 1,828,831 | +0.76(+1.53%) |
Jun 13, 2011 | 50.16 | 50.35 | 49.77 | 49.98 | 1,678,449 | -0.09(-0.19%) |
Jun 10, 2011 | 50.65 | 50.70 | 50.04 | 50.07 | 2,476,905 | -0.80(-1.57%) |
Jun 09, 2011 | 50.66 | 51.08 | 50.57 | 50.87 | 1,329,226 | +0.32(+0.63%) |
Jun 08, 2011 | 50.75 | 50.84 | 50.45 | 50.55 | 2,269,151 | -0.29(-0.57%) |
Jun 07, 2011 | 51.08 | 51.27 | 50.83 | 50.84 | 1,794,143 | -0.03(-0.07%) |
Jun 06, 2011 | 51.29 | 51.41 | 50.82 | 50.88 | 2,934,356 | -0.49(-0.95%) |