Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 36.39 | 36.70 | 36.23 | 36.47 | 42,760,704 | +0.65(+1.82%) |
Aug 30, 2011 | 35.63 | 35.98 | 35.36 | 35.82 | 24,691,344 | -0.21(-0.59%) |
Aug 29, 2011 | 35.70 | 36.05 | 35.69 | 36.03 | 26,829,218 | +0.84(+2.38%) |
Aug 26, 2011 | 34.53 | 35.31 | 34.15 | 35.19 | 39,069,540 | +0.54(+1.57%) |
Aug 25, 2011 | 35.42 | 35.56 | 34.54 | 34.65 | 27,314,934 | -0.86(-2.42%) |
Aug 24, 2011 | 35.21 | 35.71 | 35.01 | 35.51 | 26,499,588 | +0.01(+0.04%) |
Aug 23, 2011 | 34.79 | 35.53 | 34.56 | 35.49 | 36,468,780 | +1.12(+3.25%) |
Aug 22, 2011 | 35.21 | 35.24 | 34.35 | 34.38 | 34,380,448 | +0.22(+0.64%) |
Aug 19, 2011 | 34.34 | 35.19 | 34.11 | 34.16 | 43,173,440 | -0.59(-1.70%) |
Aug 18, 2011 | 35.20 | 35.28 | 34.44 | 34.75 | 47,977,992 | -1.78(-4.86%) |
Aug 17, 2011 | 36.66 | 36.97 | 36.31 | 36.53 | 30,373,518 | +0.21(+0.58%) |
Aug 16, 2011 | 36.21 | 36.74 | 35.94 | 36.32 | 34,130,780 | -0.54(-1.46%) |
Aug 15, 2011 | 36.45 | 36.86 | 36.45 | 36.85 | 30,716,502 | +0.84(+2.32%) |
Aug 12, 2011 | 35.98 | 36.30 | 35.54 | 36.02 | 38,544,552 | +0.41(+1.15%) |
Aug 11, 2011 | 34.15 | 35.87 | 34.10 | 35.61 | 52,469,584 | +1.63(+4.79%) |
Aug 10, 2011 | 35.15 | 35.19 | 33.93 | 33.98 | 63,665,748 | -2.16(-5.97%) |
Aug 09, 2011 | 36.04 | 36.14 | 34.17 | 36.14 | 81,750,864 | +2.28(+6.74%) |
Aug 08, 2011 | 35.21 | 35.68 | 33.79 | 33.86 | 79,153,528 | -2.73(-7.47%) |
Aug 05, 2011 | 36.77 | 36.87 | 35.25 | 36.59 | 90,757,888 | +0.64(+1.77%) |
Aug 04, 2011 | 37.37 | 37.45 | 35.91 | 35.96 | 58,618,724 | -2.70(-6.98%) |
Aug 03, 2011 | 38.67 | 38.73 | 37.99 | 38.65 | 53,133,136 | +0.22(+0.58%) |
Aug 02, 2011 | 39.02 | 39.36 | 38.42 | 38.43 | 37,520,484 | -1.04(-2.64%) |
Aug 01, 2011 | 40.42 | 40.44 | 39.15 | 39.47 | 38,420,540 | -0.50(-1.26%) |
Jul 29, 2011 | 39.80 | 40.33 | 39.64 | 39.97 | 41,952,400 | +0.10(+0.26%) |
Jul 28, 2011 | 39.91 | 40.28 | 39.83 | 39.87 | 25,762,158 | -0.10(-0.24%) |
Jul 27, 2011 | 40.70 | 40.71 | 39.89 | 39.97 | 43,480,496 | -0.99(-2.43%) |
Jul 26, 2011 | 40.93 | 41.10 | 40.75 | 40.96 | 21,229,240 | +0.25(+0.60%) |
Jul 25, 2011 | 40.72 | 40.90 | 40.63 | 40.72 | 22,883,036 | -0.26(-0.63%) |
Jul 22, 2011 | 40.95 | 41.02 | 40.93 | 40.97 | 17,411,204 | +0.04(+0.10%) |
Jul 21, 2011 | 40.49 | 41.00 | 40.42 | 40.93 | 39,732,188 | +0.85(+2.12%) |
Jul 20, 2011 | 39.97 | 40.14 | 39.76 | 40.08 | 22,878,938 | +0.47(+1.19%) |
Jul 19, 2011 | 39.36 | 39.71 | 39.36 | 39.61 | 30,523,706 | +0.59(+1.50%) |
Jul 18, 2011 | 39.11 | 39.22 | 38.71 | 39.03 | 34,719,532 | -0.59(-1.48%) |
Jul 15, 2011 | 39.67 | 39.82 | 39.41 | 39.61 | 29,622,444 | +0.14(+0.35%) |
Jul 14, 2011 | 40.03 | 40.12 | 39.39 | 39.48 | 35,916,340 | -0.35(-0.87%) |
Jul 13, 2011 | 39.68 | 40.23 | 39.59 | 39.82 | 32,802,036 | +0.59(+1.49%) |
Jul 12, 2011 | 39.27 | 39.69 | 39.19 | 39.24 | 25,624,558 | -0.27(-0.67%) |
Jul 11, 2011 | 39.84 | 39.94 | 39.43 | 39.50 | 36,920,944 | -1.23(-3.03%) |
Jul 08, 2011 | 40.80 | 40.95 | 40.51 | 40.74 | 25,278,384 | -0.51(-1.24%) |
Jul 07, 2011 | 41.13 | 41.34 | 41.07 | 41.25 | 23,040,152 | +0.35(+0.87%) |
Jul 06, 2011 | 40.80 | 40.95 | 40.61 | 40.89 | 19,064,354 | -0.26(-0.63%) |
Jul 05, 2011 | 41.22 | 41.34 | 41.04 | 41.15 | 25,847,066 | -0.25(-0.59%) |
Jul 01, 2011 | 40.89 | 41.44 | 40.77 | 41.40 | 25,105,268 | +0.45(+1.10%) |
Jun 30, 2011 | 40.56 | 41.08 | 40.50 | 40.95 | 45,237,936 | +0.59(+1.45%) |
Jun 29, 2011 | 40.10 | 40.39 | 39.87 | 40.36 | 42,163,676 | +0.69(+1.75%) |
Jun 28, 2011 | 39.37 | 39.70 | 39.32 | 39.67 | 30,749,362 | +0.47(+1.20%) |
Jun 27, 2011 | 38.85 | 39.30 | 38.77 | 39.20 | 24,848,740 | +0.32(+0.82%) |
Jun 24, 2011 | 39.27 | 39.29 | 38.82 | 38.88 | 27,438,580 | -0.37(-0.95%) |
Jun 23, 2011 | 38.85 | 39.27 | 38.60 | 39.25 | 33,219,596 | -0.34(-0.86%) |
Jun 22, 2011 | 39.78 | 40.01 | 39.57 | 39.59 | 30,807,064 | +0.23(+0.58%) |
Jun 21, 2011 | 38.90 | 39.38 | 38.86 | 39.36 | 26,471,060 | +0.84(+2.17%) |
Jun 20, 2011 | 38.50 | 38.59 | 38.44 | 38.53 | 24,793,210 | -0.05(-0.12%) |
Jun 17, 2011 | 38.72 | 38.77 | 38.48 | 38.57 | 34,200,196 | +0.37(+0.98%) |
Jun 16, 2011 | 38.15 | 38.41 | 37.87 | 38.20 | 32,439,748 | -0.13(-0.34%) |
Jun 15, 2011 | 38.85 | 39.00 | 38.24 | 38.33 | 40,569,320 | -1.30(-3.29%) |
Jun 14, 2011 | 39.50 | 39.75 | 39.47 | 39.63 | 24,923,856 | +0.69(+1.77%) |
Jun 13, 2011 | 39.03 | 39.18 | 38.73 | 38.94 | 39,757,936 | +0.06(+0.15%) |
Jun 10, 2011 | 39.46 | 39.47 | 38.77 | 38.88 | 36,443,992 | -0.92(-2.31%) |
Jun 09, 2011 | 39.53 | 39.90 | 39.43 | 39.80 | 22,796,536 | +0.41(+1.03%) |
Jun 08, 2011 | 39.61 | 39.75 | 39.34 | 39.40 | 28,131,560 | -0.51(-1.29%) |
Jun 07, 2011 | 40.05 | 40.21 | 39.89 | 39.91 | 36,316,260 | +0.36(+0.91%) |
Jun 06, 2011 | 39.97 | 40.00 | 39.52 | 39.55 | 24,847,644 | -0.52(-1.30%) |