Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 38.08 | 38.57 | 37.58 | 37.95 | 3,873,006 | +0.39(+1.04%) |
Aug 30, 2011 | 37.82 | 38.33 | 36.81 | 37.56 | 6,324,616 | -0.42(-1.11%) |
Aug 29, 2011 | 37.54 | 38.18 | 36.77 | 37.98 | 4,188,841 | +1.02(+2.76%) |
Aug 26, 2011 | 36.00 | 36.98 | 35.34 | 36.96 | 5,358,200 | +0.56(+1.54%) |
Aug 25, 2011 | 37.67 | 38.11 | 36.22 | 36.40 | 4,916,122 | -0.99(-2.65%) |
Aug 24, 2011 | 37.26 | 37.70 | 36.77 | 37.39 | 4,971,215 | +0.06(+0.16%) |
Aug 23, 2011 | 35.98 | 37.40 | 35.56 | 37.33 | 4,424,837 | +1.59(+4.45%) |
Aug 22, 2011 | 36.93 | 37.11 | 35.51 | 35.74 | 7,059,514 | -0.47(-1.30%) |
Aug 19, 2011 | 36.07 | 37.15 | 36.02 | 36.21 | 8,547,365 | -0.49(-1.34%) |
Aug 18, 2011 | 37.73 | 37.83 | 36.09 | 36.70 | 13,427,188 | -2.28(-5.85%) |
Aug 17, 2011 | 39.07 | 40.34 | 38.77 | 38.98 | 6,316,787 | +0.27(+0.70%) |
Aug 16, 2011 | 39.27 | 39.96 | 38.40 | 38.71 | 9,179,227 | -1.17(-2.93%) |
Aug 15, 2011 | 38.70 | 39.93 | 38.36 | 39.88 | 6,187,188 | +1.71(+4.48%) |
Aug 12, 2011 | 38.62 | 39.42 | 37.64 | 38.17 | 6,851,558 | +0.06(+0.16%) |
Aug 11, 2011 | 36.61 | 38.62 | 35.60 | 38.11 | 8,270,059 | +2.00(+5.54%) |
Aug 10, 2011 | 36.55 | 37.40 | 35.48 | 36.11 | 9,642,385 | -0.33(-0.91%) |
Aug 09, 2011 | 36.22 | 36.55 | 34.00 | 36.44 | 11,094,442 | +1.77(+5.11%) |
Aug 08, 2011 | 36.22 | 36.39 | 34.48 | 34.67 | 9,579,657 | -3.03(-8.04%) |
Aug 05, 2011 | 40.90 | 40.92 | 37.01 | 37.70 | 11,434,491 | -2.17(-5.44%) |
Aug 04, 2011 | 41.71 | 41.75 | 39.76 | 39.87 | 8,069,686 | -2.55(-6.01%) |
Aug 03, 2011 | 42.49 | 42.49 | 40.93 | 42.42 | 6,510,174 | -0.09(-0.21%) |
Aug 02, 2011 | 43.62 | 44.45 | 42.48 | 42.51 | 6,723,594 | -1.26(-2.88%) |
Aug 01, 2011 | 45.31 | 45.33 | 43.55 | 43.77 | 5,865,097 | -0.79(-1.77%) |
Jul 29, 2011 | 45.98 | 46.91 | 44.53 | 44.56 | 11,048,896 | -2.91(-6.13%) |
Jul 28, 2011 | 47.59 | 48.78 | 47.34 | 47.47 | 6,257,062 | -0.01(-0.02%) |
Jul 27, 2011 | 48.14 | 48.40 | 47.29 | 47.48 | 5,232,949 | -0.92(-1.90%) |
Jul 26, 2011 | 48.60 | 49.14 | 48.10 | 48.40 | 5,021,253 | -0.25(-0.51%) |
Jul 25, 2011 | 48.54 | 49.25 | 48.33 | 48.65 | 4,565,335 | -0.35(-0.71%) |
Jul 22, 2011 | 48.43 | 49.04 | 48.19 | 49.00 | 3,778,998 | +0.50(+1.03%) |
Jul 21, 2011 | 47.81 | 48.91 | 47.71 | 48.50 | 4,598,512 | +1.00(+2.11%) |
Jul 20, 2011 | 48.40 | 48.40 | 47.39 | 47.50 | 4,925,230 | -0.77(-1.60%) |
Jul 19, 2011 | 47.55 | 48.31 | 47.41 | 48.27 | 4,154,645 | +1.23(+2.61%) |
Jul 18, 2011 | 46.82 | 48.00 | 46.82 | 47.04 | 8,549,199 | -0.49(-1.03%) |
Jul 15, 2011 | 45.12 | 47.62 | 44.94 | 47.53 | 10,053,359 | +3.86(+8.84%) |
Jul 14, 2011 | 43.77 | 44.02 | 43.25 | 43.67 | 5,833,684 | -0.11(-0.25%) |
Jul 13, 2011 | 43.50 | 44.56 | 43.33 | 43.78 | 3,209,236 | +0.50(+1.16%) |
Jul 12, 2011 | 42.50 | 43.64 | 42.44 | 43.28 | 3,130,364 | +0.58(+1.36%) |
Jul 11, 2011 | 43.34 | 43.50 | 42.57 | 42.70 | 2,935,013 | -1.21(-2.76%) |
Jul 08, 2011 | 43.77 | 44.43 | 43.61 | 43.91 | 3,434,034 | -0.60(-1.35%) |
Jul 07, 2011 | 44.34 | 44.73 | 43.88 | 44.51 | 3,410,900 | +0.65(+1.48%) |
Jul 06, 2011 | 43.95 | 44.08 | 43.46 | 43.86 | 2,629,099 | -0.15(-0.34%) |
Jul 05, 2011 | 43.66 | 44.37 | 43.42 | 44.01 | 3,275,306 | +0.21(+0.48%) |
Jul 01, 2011 | 43.01 | 43.89 | 42.49 | 43.80 | 4,100,188 | +0.92(+2.15%) |
Jun 30, 2011 | 42.54 | 43.18 | 42.44 | 42.88 | 3,435,689 | +0.55(+1.30%) |
Jun 29, 2011 | 41.69 | 42.89 | 41.62 | 42.33 | 4,584,619 | +0.72(+1.73%) |
Jun 28, 2011 | 41.02 | 41.82 | 41.02 | 41.61 | 3,175,057 | +0.92(+2.26%) |
Jun 27, 2011 | 40.42 | 40.92 | 40.03 | 40.69 | 4,056,601 | -0.15(-0.37%) |
Jun 24, 2011 | 41.45 | 41.51 | 40.72 | 40.84 | 3,357,014 | -0.78(-1.87%) |
Jun 23, 2011 | 41.32 | 41.71 | 40.58 | 41.62 | 4,403,655 | -0.53(-1.26%) |
Jun 22, 2011 | 42.00 | 42.74 | 41.80 | 42.15 | 3,182,247 | -0.05(-0.12%) |
Jun 21, 2011 | 41.54 | 42.32 | 41.52 | 42.20 | 2,715,982 | +0.94(+2.28%) |
Jun 20, 2011 | 41.20 | 41.42 | 41.13 | 41.26 | 2,910,860 | +0.10(+0.24%) |
Jun 17, 2011 | 41.71 | 41.82 | 40.89 | 41.16 | 3,668,637 | -0.16(-0.39%) |
Jun 16, 2011 | 41.37 | 41.69 | 40.71 | 41.32 | 4,662,120 | -0.06(-0.14%) |
Jun 15, 2011 | 41.39 | 41.97 | 40.87 | 41.38 | 5,005,492 | -0.42(-1.00%) |
Jun 14, 2011 | 41.71 | 42.23 | 41.58 | 41.80 | 3,284,364 | +0.57(+1.38%) |
Jun 13, 2011 | 42.20 | 42.50 | 40.86 | 41.23 | 3,654,068 | -0.99(-2.34%) |
Jun 10, 2011 | 42.95 | 43.06 | 42.11 | 42.22 | 4,537,795 | -0.94(-2.18%) |
Jun 09, 2011 | 43.84 | 43.91 | 42.99 | 43.16 | 4,412,749 | -0.50(-1.15%) |
Jun 08, 2011 | 43.45 | 44.23 | 43.18 | 43.66 | 3,386,399 | +0.41(+0.95%) |
Jun 07, 2011 | 43.20 | 43.83 | 42.61 | 43.25 | 5,247,670 | +0.25(+0.58%) |
Jun 06, 2011 | 43.47 | 43.87 | 42.80 | 43.00 | 5,257,580 | -0.73(-1.67%) |