Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 43.61 | 43.92 | 42.28 | 43.30 | 1,019,143 | -0.21(-0.49%) |
Aug 30, 2011 | 43.38 | 43.89 | 42.87 | 43.51 | 1,112,049 | +0.80(+1.88%) |
Aug 29, 2011 | 42.73 | 43.40 | 41.95 | 42.71 | 993,228 | +0.08(+0.20%) |
Aug 26, 2011 | 42.33 | 43.11 | 41.94 | 42.62 | 1,767,969 | -0.06(-0.13%) |
Aug 25, 2011 | 41.45 | 43.15 | 41.18 | 42.68 | 1,359,712 | +1.21(+2.92%) |
Aug 24, 2011 | 41.06 | 41.48 | 39.96 | 41.47 | 1,326,379 | +0.13(+0.31%) |
Aug 23, 2011 | 41.51 | 41.60 | 40.28 | 41.34 | 1,679,916 | -0.03(-0.07%) |
Aug 22, 2011 | 41.98 | 43.14 | 41.23 | 41.36 | 2,528,826 | +0.34(+0.83%) |
Aug 19, 2011 | 39.98 | 42.07 | 39.47 | 41.02 | 2,469,998 | +1.46(+3.69%) |
Aug 18, 2011 | 39.51 | 39.88 | 38.92 | 39.56 | 1,499,673 | +0.07(+0.19%) |
Aug 17, 2011 | 38.45 | 39.84 | 38.05 | 39.49 | 1,923,716 | +1.42(+3.74%) |
Aug 16, 2011 | 39.06 | 39.26 | 37.21 | 38.06 | 986,340 | -1.17(-2.99%) |
Aug 15, 2011 | 38.76 | 39.44 | 38.41 | 39.24 | 1,173,403 | +0.70(+1.82%) |
Aug 12, 2011 | 38.85 | 38.99 | 37.90 | 38.54 | 835,886 | -0.28(-0.71%) |
Aug 11, 2011 | 37.78 | 39.25 | 37.40 | 38.81 | 1,632,254 | +1.41(+3.76%) |
Aug 10, 2011 | 37.91 | 39.27 | 37.22 | 37.41 | 2,278,472 | -0.83(-2.18%) |
Aug 09, 2011 | 35.72 | 38.29 | 35.96 | 38.24 | 1,999,019 | +1.41(+3.82%) |
Aug 08, 2011 | 35.72 | 38.23 | 35.18 | 36.83 | 2,147,543 | +0.39(+1.07%) |
Aug 05, 2011 | 36.96 | 37.81 | 35.13 | 36.45 | 1,075,185 | -0.08(-0.23%) |
Aug 04, 2011 | 37.91 | 38.25 | 36.10 | 36.53 | 1,180,629 | -1.72(-4.50%) |
Aug 03, 2011 | 38.48 | 39.34 | 38.08 | 38.25 | 1,210,083 | +0.06(+0.15%) |
Aug 02, 2011 | 37.77 | 39.37 | 37.77 | 38.19 | 1,094,743 | +0.43(+1.13%) |
Aug 01, 2011 | 37.96 | 38.60 | 37.21 | 37.77 | 1,402,461 | -0.08(-0.22%) |
Jul 29, 2011 | 38.34 | 38.39 | 36.94 | 37.85 | 1,113,431 | -0.84(-2.17%) |
Jul 28, 2011 | 38.62 | 39.19 | 37.74 | 38.69 | 1,125,420 | +0.52(+1.36%) |
Jul 27, 2011 | 39.27 | 39.67 | 37.81 | 38.17 | 905,658 | -1.16(-2.96%) |
Jul 26, 2011 | 39.00 | 39.49 | 38.84 | 39.34 | 540,591 | +0.35(+0.90%) |
Jul 25, 2011 | 39.32 | 39.75 | 38.42 | 38.99 | 639,452 | -0.19(-0.50%) |
Jul 22, 2011 | 39.16 | 39.36 | 39.10 | 39.18 | 889,187 | +0.02(+0.05%) |
Jul 21, 2011 | 39.55 | 40.15 | 38.66 | 39.16 | 1,308,182 | +0.02(+0.05%) |
Jul 20, 2011 | 39.15 | 39.48 | 38.38 | 39.15 | 1,000,820 | +0.36(+0.93%) |
Jul 19, 2011 | 38.47 | 38.91 | 37.93 | 38.78 | 1,431,239 | +0.54(+1.40%) |
Jul 18, 2011 | 37.62 | 39.74 | 37.44 | 38.25 | 2,752,864 | +0.97(+2.60%) |
Jul 15, 2011 | 36.59 | 37.34 | 36.18 | 37.28 | 1,428,946 | +0.80(+2.21%) |
Jul 14, 2011 | 35.90 | 36.52 | 35.71 | 36.47 | 1,934,911 | +0.92(+2.57%) |
Jul 13, 2011 | 34.81 | 35.78 | 34.55 | 35.56 | 2,524,044 | +1.16(+3.36%) |
Jul 12, 2011 | 34.02 | 34.90 | 33.93 | 34.40 | 1,438,801 | +0.61(+1.81%) |
Jul 11, 2011 | 33.92 | 34.60 | 33.66 | 33.79 | 959,496 | -0.56(-1.64%) |
Jul 08, 2011 | 33.39 | 34.41 | 33.39 | 34.36 | 1,779,051 | +0.67(+2.00%) |
Jul 07, 2011 | 34.94 | 35.13 | 33.54 | 33.68 | 1,827,534 | -0.95(-2.75%) |
Jul 06, 2011 | 34.67 | 34.89 | 34.12 | 34.63 | 1,230,665 | +0.09(+0.27%) |
Jul 05, 2011 | 35.12 | 35.12 | 34.25 | 34.54 | 986,882 | +0.15(+0.43%) |
Jul 01, 2011 | 34.99 | 34.99 | 33.76 | 34.39 | 871,158 | -0.72(-2.05%) |
Jun 30, 2011 | 35.21 | 35.26 | 34.43 | 35.11 | 744,408 | -0.01(-0.03%) |
Jun 29, 2011 | 34.86 | 35.44 | 34.78 | 35.12 | 759,382 | +0.60(+1.74%) |
Jun 28, 2011 | 33.86 | 34.62 | 33.61 | 34.52 | 661,244 | +0.79(+2.33%) |
Jun 27, 2011 | 34.36 | 34.36 | 33.19 | 33.74 | 900,645 | -0.80(-2.33%) |
Jun 24, 2011 | 34.71 | 34.80 | 34.06 | 34.54 | 1,113,550 | -0.40(-1.14%) |
Jun 23, 2011 | 33.44 | 34.99 | 32.70 | 34.94 | 2,060,246 | +0.49(+1.42%) |
Jun 22, 2011 | 34.35 | 35.12 | 34.20 | 34.45 | 953,107 | +0.14(+0.40%) |
Jun 21, 2011 | 33.87 | 34.35 | 33.55 | 34.31 | 1,561,538 | +0.72(+2.15%) |
Jun 20, 2011 | 33.68 | 33.86 | 33.53 | 33.59 | 1,118,666 | -0.47(-1.38%) |
Jun 17, 2011 | 34.04 | 34.79 | 33.42 | 34.06 | 2,969,483 | +0.16(+0.46%) |
Jun 16, 2011 | 34.81 | 35.03 | 33.32 | 33.90 | 1,299,064 | -0.77(-2.21%) |
Jun 15, 2011 | 34.69 | 35.23 | 34.39 | 34.67 | 1,490,077 | -0.09(-0.27%) |
Jun 14, 2011 | 34.62 | 35.24 | 34.40 | 34.76 | 1,129,377 | +0.59(+1.73%) |
Jun 13, 2011 | 34.37 | 34.95 | 33.76 | 34.17 | 1,160,076 | -0.33(-0.96%) |
Jun 10, 2011 | 34.65 | 34.74 | 33.39 | 34.50 | 1,721,254 | -0.57(-1.63%) |
Jun 09, 2011 | 34.13 | 35.70 | 32.93 | 35.08 | 3,340,810 | +0.89(+2.60%) |
Jun 08, 2011 | 33.44 | 34.56 | 32.66 | 34.19 | 3,243,823 | +0.75(+2.24%) |
Jun 07, 2011 | 33.26 | 34.01 | 32.99 | 33.44 | 3,176,848 | +0.39(+1.17%) |
Jun 06, 2011 | 34.72 | 35.34 | 33.03 | 33.05 | 7,299,937 | -5.82(-14.96%) |