Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 43.89 | 44.29 | 43.72 | 44.09 | 2,083,533 | +0.38(+0.86%) |
Aug 30, 2011 | 43.36 | 44.01 | 43.07 | 43.72 | 2,481,900 | +0.17(+0.40%) |
Aug 29, 2011 | 43.42 | 43.57 | 43.14 | 43.54 | 1,651,613 | +0.47(+1.10%) |
Aug 26, 2011 | 42.35 | 43.13 | 41.75 | 43.07 | 1,732,479 | +0.69(+1.63%) |
Aug 25, 2011 | 43.04 | 43.18 | 42.27 | 42.38 | 1,227,495 | -0.65(-1.52%) |
Aug 24, 2011 | 43.26 | 43.78 | 42.63 | 43.03 | 2,054,928 | -0.24(-0.56%) |
Aug 23, 2011 | 42.12 | 43.27 | 41.84 | 43.27 | 1,661,421 | +1.24(+2.96%) |
Aug 22, 2011 | 41.74 | 42.19 | 41.55 | 42.03 | 1,818,383 | +0.84(+2.05%) |
Aug 19, 2011 | 41.12 | 41.72 | 41.00 | 41.18 | 2,051,809 | -0.28(-0.67%) |
Aug 18, 2011 | 41.78 | 41.97 | 41.27 | 41.46 | 2,344,564 | -0.97(-2.29%) |
Aug 17, 2011 | 42.54 | 42.79 | 42.17 | 42.43 | 1,187,162 | +0.12(+0.28%) |
Aug 16, 2011 | 42.26 | 42.49 | 41.88 | 42.31 | 1,785,211 | -0.07(-0.18%) |
Aug 15, 2011 | 41.92 | 42.43 | 41.63 | 42.39 | 1,598,877 | +0.66(+1.58%) |
Aug 12, 2011 | 41.95 | 42.13 | 41.46 | 41.73 | 2,605,580 | +0.04(+0.11%) |
Aug 11, 2011 | 40.95 | 42.09 | 40.67 | 41.69 | 2,332,226 | +0.78(+1.92%) |
Aug 10, 2011 | 41.59 | 41.88 | 40.68 | 40.90 | 3,305,188 | -1.12(-2.67%) |
Aug 09, 2011 | 41.33 | 42.08 | 40.22 | 42.02 | 3,750,938 | +1.23(+3.02%) |
Aug 08, 2011 | 41.33 | 42.48 | 40.72 | 40.79 | 5,719,801 | -1.17(-2.78%) |
Aug 05, 2011 | 41.40 | 42.38 | 41.17 | 41.95 | 3,566,545 | +0.84(+2.04%) |
Aug 04, 2011 | 42.39 | 42.65 | 41.12 | 41.12 | 3,847,158 | -1.52(-3.57%) |
Aug 03, 2011 | 41.80 | 42.64 | 41.70 | 42.64 | 2,357,807 | +0.81(+1.93%) |
Aug 02, 2011 | 42.00 | 42.13 | 41.61 | 41.83 | 2,155,798 | -0.37(-0.87%) |
Aug 01, 2011 | 42.47 | 42.52 | 41.76 | 42.20 | 1,924,953 | +0.03(+0.07%) |
Jul 29, 2011 | 42.26 | 42.70 | 42.10 | 42.17 | 2,385,063 | -0.31(-0.72%) |
Jul 28, 2011 | 42.75 | 43.00 | 42.44 | 42.48 | 2,877,654 | -0.44(-1.03%) |
Jul 27, 2011 | 43.52 | 43.69 | 42.84 | 42.92 | 2,513,418 | -0.78(-1.80%) |
Jul 26, 2011 | 43.55 | 44.42 | 43.27 | 43.70 | 3,337,577 | +0.13(+0.29%) |
Jul 25, 2011 | 43.73 | 44.01 | 43.55 | 43.58 | 1,691,596 | -0.46(-1.04%) |
Jul 22, 2011 | 44.14 | 44.17 | 43.96 | 44.03 | 2,953,551 | +1.07(+2.49%) |
Jul 21, 2011 | 42.46 | 43.02 | 42.44 | 42.96 | 1,243,663 | +0.67(+1.59%) |
Jul 20, 2011 | 42.59 | 42.59 | 42.21 | 42.29 | 961,682 | -0.27(-0.63%) |
Jul 19, 2011 | 42.20 | 42.58 | 42.06 | 42.56 | 1,071,360 | +0.44(+1.05%) |
Jul 18, 2011 | 42.46 | 42.48 | 41.86 | 42.12 | 999,258 | -0.32(-0.76%) |
Jul 15, 2011 | 42.60 | 42.69 | 42.25 | 42.44 | 1,313,379 | -0.16(-0.39%) |
Jul 14, 2011 | 42.99 | 43.05 | 42.53 | 42.60 | 1,333,436 | -0.30(-0.70%) |
Jul 13, 2011 | 42.84 | 43.07 | 42.68 | 42.90 | 1,201,119 | +0.22(+0.53%) |
Jul 12, 2011 | 42.49 | 42.88 | 42.23 | 42.68 | 1,535,933 | +0.08(+0.19%) |
Jul 11, 2011 | 42.79 | 42.99 | 42.53 | 42.60 | 2,191,100 | -0.58(-1.33%) |
Jul 08, 2011 | 43.19 | 43.31 | 42.99 | 43.17 | 1,207,937 | -0.24(-0.55%) |
Jul 07, 2011 | 43.36 | 43.46 | 43.15 | 43.41 | 1,045,542 | +0.27(+0.62%) |
Jul 06, 2011 | 42.95 | 43.16 | 42.73 | 43.14 | 1,186,996 | +0.24(+0.56%) |
Jul 05, 2011 | 42.81 | 42.96 | 42.72 | 42.90 | 1,044,050 | +0.01(+0.02%) |
Jul 01, 2011 | 42.60 | 42.93 | 42.38 | 42.90 | 1,049,544 | +0.42(+0.98%) |
Jun 30, 2011 | 42.69 | 42.78 | 42.45 | 42.48 | 1,244,490 | -0.11(-0.26%) |
Jun 29, 2011 | 42.35 | 42.75 | 42.22 | 42.59 | 1,252,472 | +0.36(+0.85%) |
Jun 28, 2011 | 42.12 | 42.26 | 42.01 | 42.23 | 1,147,861 | +0.23(+0.55%) |
Jun 27, 2011 | 41.83 | 42.26 | 41.82 | 42.00 | 1,480,995 | +0.20(+0.48%) |
Jun 24, 2011 | 41.72 | 41.86 | 41.58 | 41.80 | 1,604,911 | +0.16(+0.39%) |
Jun 23, 2011 | 41.57 | 41.71 | 41.15 | 41.63 | 1,556,002 | -0.17(-0.41%) |
Jun 22, 2011 | 41.89 | 42.03 | 41.77 | 41.80 | 1,303,896 | -0.21(-0.50%) |
Jun 21, 2011 | 42.11 | 42.14 | 41.86 | 42.01 | 1,357,241 | +0.01(+0.02%) |
Jun 20, 2011 | 41.92 | 42.04 | 41.90 | 42.01 | 962,592 | +0.42(+1.01%) |
Jun 17, 2011 | 41.83 | 42.01 | 41.50 | 41.59 | 1,648,069 | -0.16(-0.39%) |
Jun 16, 2011 | 40.98 | 41.78 | 40.89 | 41.75 | 2,068,615 | +0.87(+2.12%) |
Jun 15, 2011 | 41.13 | 41.20 | 40.64 | 40.89 | 1,464,098 | -0.30(-0.73%) |
Jun 14, 2011 | 41.03 | 41.38 | 40.89 | 41.18 | 1,387,160 | +0.31(+0.77%) |
Jun 13, 2011 | 40.29 | 40.95 | 40.20 | 40.87 | 1,570,642 | +0.58(+1.45%) |
Jun 10, 2011 | 40.69 | 40.75 | 40.27 | 40.29 | 1,628,066 | -0.43(-1.06%) |
Jun 09, 2011 | 40.77 | 40.91 | 40.45 | 40.72 | 1,099,831 | -0.08(-0.20%) |
Jun 08, 2011 | 40.59 | 40.89 | 40.36 | 40.80 | 1,201,534 | +0.34(+0.83%) |
Jun 07, 2011 | 40.42 | 40.74 | 40.42 | 40.47 | 1,209,729 | -0.01(-0.04%) |
Jun 06, 2011 | 40.73 | 40.80 | 40.47 | 40.48 | 1,288,094 | -0.25(-0.61%) |