Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 39.16 | 39.74 | 38.19 | 38.53 | 2,479,296 | -0.41(-1.04%) |
Aug 30, 2011 | 38.48 | 39.20 | 38.30 | 38.93 | 1,633,286 | +0.32(+0.83%) |
Aug 29, 2011 | 37.70 | 38.68 | 37.54 | 38.61 | 1,605,976 | +1.48(+3.99%) |
Aug 26, 2011 | 35.83 | 37.20 | 35.16 | 37.13 | 2,069,182 | +0.95(+2.62%) |
Aug 25, 2011 | 37.28 | 37.37 | 36.07 | 36.18 | 2,728,864 | -0.86(-2.31%) |
Aug 24, 2011 | 36.06 | 37.13 | 36.02 | 37.04 | 2,543,679 | +0.86(+2.39%) |
Aug 23, 2011 | 34.49 | 36.17 | 34.19 | 36.17 | 2,999,578 | +1.82(+5.30%) |
Aug 22, 2011 | 34.97 | 35.30 | 34.08 | 34.35 | 1,884,374 | +0.20(+0.60%) |
Aug 19, 2011 | 34.33 | 35.39 | 33.99 | 34.15 | 3,188,191 | -0.73(-2.10%) |
Aug 18, 2011 | 35.99 | 35.99 | 34.48 | 34.88 | 3,646,876 | -1.89(-5.15%) |
Aug 17, 2011 | 37.43 | 37.74 | 36.34 | 36.77 | 2,123,583 | -0.55(-1.47%) |
Aug 16, 2011 | 37.49 | 37.83 | 36.78 | 37.32 | 2,051,403 | -0.36(-0.94%) |
Aug 15, 2011 | 37.73 | 37.80 | 36.95 | 37.68 | 3,039,966 | +0.14(+0.36%) |
Aug 12, 2011 | 37.26 | 38.18 | 36.28 | 37.54 | 3,287,315 | +0.23(+0.61%) |
Aug 11, 2011 | 35.10 | 37.97 | 34.75 | 37.31 | 3,886,837 | +2.42(+6.94%) |
Aug 10, 2011 | 35.47 | 36.22 | 34.44 | 34.89 | 6,262,412 | -1.39(-3.83%) |
Aug 09, 2011 | 36.31 | 37.38 | 34.44 | 36.28 | 7,454,995 | +0.94(+2.66%) |
Aug 08, 2011 | 36.24 | 37.26 | 35.02 | 35.34 | 5,059,868 | -1.79(-4.83%) |
Aug 05, 2011 | 37.81 | 38.03 | 36.01 | 37.14 | 5,523,517 | -0.03(-0.09%) |
Aug 04, 2011 | 38.82 | 38.98 | 37.17 | 37.17 | 5,418,926 | -2.12(-5.39%) |
Aug 03, 2011 | 38.26 | 40.36 | 37.78 | 39.29 | 4,676,296 | +1.19(+3.11%) |
Aug 02, 2011 | 38.06 | 39.26 | 36.53 | 38.10 | 7,064,060 | -1.77(-4.44%) |
Aug 01, 2011 | 40.75 | 40.76 | 39.37 | 39.87 | 2,062,654 | -0.53(-1.32%) |
Jul 29, 2011 | 40.27 | 41.07 | 39.83 | 40.41 | 1,558,697 | -0.25(-0.62%) |
Jul 28, 2011 | 40.28 | 41.07 | 40.26 | 40.66 | 1,790,185 | +0.36(+0.88%) |
Jul 27, 2011 | 41.70 | 41.71 | 40.01 | 40.30 | 2,427,115 | -1.78(-4.23%) |
Jul 26, 2011 | 42.64 | 42.72 | 41.66 | 42.08 | 970,189 | -0.71(-1.66%) |
Jul 25, 2011 | 42.53 | 43.02 | 42.20 | 42.79 | 1,028,637 | +0.02(+0.04%) |
Jul 22, 2011 | 42.61 | 43.00 | 42.20 | 42.78 | 1,126,571 | +0.19(+0.45%) |
Jul 21, 2011 | 41.92 | 42.76 | 41.73 | 42.59 | 1,363,210 | +0.89(+2.14%) |
Jul 20, 2011 | 41.88 | 42.00 | 41.47 | 41.69 | 1,319,153 | -0.37(-0.89%) |
Jul 19, 2011 | 41.70 | 42.10 | 41.56 | 42.07 | 1,242,691 | +0.77(+1.87%) |
Jul 18, 2011 | 41.62 | 41.84 | 40.96 | 41.29 | 1,494,125 | -0.58(-1.38%) |
Jul 15, 2011 | 42.33 | 42.38 | 41.40 | 41.87 | 1,817,520 | -0.37(-0.88%) |
Jul 14, 2011 | 42.98 | 43.15 | 42.13 | 42.24 | 1,646,921 | -0.58(-1.36%) |
Jul 13, 2011 | 43.19 | 43.43 | 42.70 | 42.83 | 1,789,608 | -0.01(-0.02%) |
Jul 12, 2011 | 43.61 | 43.80 | 42.72 | 42.84 | 1,568,589 | -0.84(-1.92%) |
Jul 11, 2011 | 43.98 | 44.07 | 43.34 | 43.67 | 1,223,643 | -0.64(-1.45%) |
Jul 08, 2011 | 44.22 | 44.63 | 44.00 | 44.32 | 1,698,936 | -0.46(-1.02%) |
Jul 07, 2011 | 44.80 | 45.06 | 44.50 | 44.77 | 1,317,512 | +0.36(+0.80%) |
Jul 06, 2011 | 44.27 | 44.75 | 44.06 | 44.42 | 1,314,366 | +0.16(+0.36%) |
Jul 05, 2011 | 44.38 | 44.46 | 43.91 | 44.26 | 1,417,501 | -0.14(-0.30%) |
Jul 01, 2011 | 43.36 | 44.44 | 43.34 | 44.39 | 1,342,304 | +1.05(+2.42%) |
Jun 30, 2011 | 42.85 | 43.67 | 42.71 | 43.34 | 1,565,924 | +0.74(+1.73%) |
Jun 29, 2011 | 43.00 | 43.10 | 42.40 | 42.61 | 1,862,445 | -0.25(-0.59%) |
Jun 28, 2011 | 41.79 | 43.31 | 41.73 | 42.86 | 3,109,428 | +1.15(+2.76%) |
Jun 27, 2011 | 41.02 | 41.73 | 40.67 | 41.71 | 2,827,329 | +1.42(+3.53%) |
Jun 24, 2011 | 40.99 | 41.06 | 40.26 | 40.29 | 2,253,631 | -0.78(-1.90%) |
Jun 23, 2011 | 40.45 | 41.13 | 40.18 | 41.07 | 2,382,820 | +0.04(+0.09%) |
Jun 22, 2011 | 40.73 | 41.45 | 40.72 | 41.03 | 2,744,189 | +0.15(+0.36%) |
Jun 21, 2011 | 40.43 | 40.99 | 40.09 | 40.88 | 1,835,952 | +0.62(+1.54%) |
Jun 20, 2011 | 40.26 | 40.47 | 39.94 | 40.26 | 2,494,717 | +0.01(+0.02%) |
Jun 17, 2011 | 40.67 | 40.67 | 40.10 | 40.25 | 2,572,811 | +0.16(+0.40%) |
Jun 16, 2011 | 39.73 | 40.35 | 39.56 | 40.09 | 5,301,674 | +0.41(+1.05%) |
Jun 15, 2011 | 39.68 | 39.80 | 39.47 | 39.68 | 3,054,704 | -0.36(-0.89%) |
Jun 14, 2011 | 39.84 | 40.24 | 39.78 | 40.03 | 2,276,101 | +0.48(+1.22%) |
Jun 13, 2011 | 39.80 | 39.94 | 39.40 | 39.55 | 2,226,166 | -0.27(-0.68%) |
Jun 10, 2011 | 40.70 | 40.88 | 39.69 | 39.82 | 2,943,148 | -0.95(-2.33%) |
Jun 09, 2011 | 40.64 | 40.90 | 40.46 | 40.77 | 1,287,219 | +0.14(+0.33%) |
Jun 08, 2011 | 41.22 | 41.42 | 40.53 | 40.63 | 1,824,779 | -0.74(-1.78%) |
Jun 07, 2011 | 41.74 | 41.86 | 41.36 | 41.37 | 1,898,751 | -0.36(-0.85%) |
Jun 06, 2011 | 42.40 | 42.55 | 41.66 | 41.73 | 1,543,350 | -0.94(-2.20%) |