Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 37.56 | 37.76 | 36.33 | 36.65 | 7,575,216 | -0.44(-1.19%) |
Aug 30, 2011 | 37.17 | 37.58 | 36.41 | 37.09 | 8,108,543 | -0.30(-0.80%) |
Aug 29, 2011 | 35.50 | 37.51 | 35.50 | 37.39 | 8,735,019 | +2.59(+7.44%) |
Aug 26, 2011 | 33.58 | 35.35 | 32.60 | 34.80 | 11,596,194 | +0.91(+2.69%) |
Aug 25, 2011 | 35.10 | 35.68 | 33.75 | 33.89 | 6,515,738 | -1.03(-2.95%) |
Aug 24, 2011 | 34.43 | 35.43 | 33.96 | 34.92 | 7,760,954 | +0.57(+1.66%) |
Aug 23, 2011 | 32.65 | 34.40 | 32.34 | 34.35 | 7,212,494 | +1.98(+6.12%) |
Aug 22, 2011 | 33.31 | 33.51 | 32.24 | 32.37 | 7,756,571 | -0.13(-0.40%) |
Aug 19, 2011 | 32.87 | 34.05 | 32.45 | 32.50 | 8,365,635 | -1.14(-3.39%) |
Aug 18, 2011 | 35.04 | 35.17 | 33.32 | 33.64 | 11,694,475 | -2.62(-7.23%) |
Aug 17, 2011 | 37.01 | 37.60 | 35.90 | 36.26 | 7,795,492 | -0.77(-2.08%) |
Aug 16, 2011 | 38.18 | 38.49 | 36.51 | 37.03 | 8,260,610 | -1.17(-3.06%) |
Aug 15, 2011 | 38.19 | 38.57 | 37.60 | 38.20 | 7,477,659 | +0.11(+0.29%) |
Aug 12, 2011 | 38.96 | 39.11 | 37.58 | 38.09 | 7,385,774 | -0.21(-0.55%) |
Aug 11, 2011 | 36.71 | 38.87 | 36.37 | 38.30 | 10,963,053 | +1.79(+4.90%) |
Aug 10, 2011 | 37.14 | 38.24 | 35.83 | 36.51 | 12,638,674 | -1.42(-3.74%) |
Aug 09, 2011 | 37.44 | 37.96 | 35.46 | 37.93 | 10,732,893 | +1.87(+5.19%) |
Aug 08, 2011 | 37.47 | 38.53 | 35.38 | 36.06 | 12,414,826 | -3.26(-8.29%) |
Aug 05, 2011 | 40.36 | 40.90 | 37.79 | 39.32 | 13,575,576 | -0.31(-0.78%) |
Aug 04, 2011 | 41.99 | 42.42 | 39.62 | 39.63 | 10,138,111 | -2.91(-6.84%) |
Aug 03, 2011 | 40.97 | 42.68 | 40.06 | 42.54 | 10,686,525 | +1.87(+4.60%) |
Aug 02, 2011 | 41.60 | 42.15 | 40.62 | 40.67 | 7,257,734 | -1.43(-3.41%) |
Aug 01, 2011 | 43.14 | 43.55 | 41.50 | 42.10 | 7,222,956 | -0.43(-1.00%) |
Jul 29, 2011 | 41.69 | 43.85 | 41.59 | 42.53 | 7,960,975 | +0.27(+0.64%) |
Jul 28, 2011 | 42.25 | 42.88 | 41.70 | 42.26 | 6,570,156 | +0.26(+0.62%) |
Jul 27, 2011 | 43.50 | 43.53 | 41.98 | 42.00 | 8,969,279 | -1.85(-4.22%) |
Jul 26, 2011 | 43.91 | 44.64 | 43.73 | 43.85 | 7,146,322 | -0.03(-0.07%) |
Jul 25, 2011 | 45.12 | 45.25 | 43.76 | 43.88 | 8,958,922 | -1.69(-3.71%) |
Jul 22, 2011 | 45.69 | 46.47 | 43.91 | 45.57 | 17,549,096 | +4.00(+9.62%) |
Jul 21, 2011 | 41.14 | 41.88 | 40.44 | 41.57 | 10,851,799 | +0.10(+0.24%) |
Jul 20, 2011 | 42.29 | 42.37 | 41.18 | 41.47 | 6,809,876 | -0.51(-1.21%) |
Jul 19, 2011 | 40.89 | 42.25 | 40.89 | 41.98 | 6,008,502 | +1.48(+3.65%) |
Jul 18, 2011 | 41.21 | 41.43 | 39.90 | 40.50 | 5,915,033 | -1.12(-2.69%) |
Jul 15, 2011 | 41.50 | 41.76 | 40.84 | 41.62 | 5,087,454 | +0.46(+1.12%) |
Jul 14, 2011 | 42.08 | 42.75 | 41.00 | 41.16 | 5,669,501 | -0.72(-1.72%) |
Jul 13, 2011 | 41.53 | 42.73 | 41.17 | 41.88 | 6,344,978 | +0.70(+1.70%) |
Jul 12, 2011 | 41.60 | 41.73 | 40.52 | 41.18 | 5,595,505 | -0.59(-1.41%) |
Jul 11, 2011 | 42.55 | 42.80 | 41.30 | 41.77 | 5,791,782 | -1.27(-2.95%) |
Jul 08, 2011 | 42.96 | 43.44 | 42.71 | 43.04 | 4,192,816 | -0.58(-1.33%) |
Jul 07, 2011 | 43.45 | 43.92 | 43.01 | 43.62 | 5,030,215 | +0.61(+1.42%) |
Jul 06, 2011 | 43.25 | 43.50 | 42.45 | 43.01 | 5,446,283 | -0.44(-1.01%) |
Jul 05, 2011 | 43.60 | 43.99 | 43.22 | 43.45 | 6,817,551 | +0.65(+1.52%) |
Jul 01, 2011 | 41.55 | 42.92 | 41.51 | 42.80 | 5,753,266 | +1.30(+3.13%) |
Jun 30, 2011 | 40.56 | 41.65 | 40.56 | 41.50 | 5,737,055 | +1.01(+2.49%) |
Jun 29, 2011 | 40.85 | 40.96 | 40.11 | 40.49 | 5,415,983 | -0.28(-0.69%) |
Jun 28, 2011 | 40.37 | 40.80 | 40.00 | 40.77 | 7,249,598 | +0.41(+1.02%) |
Jun 27, 2011 | 39.04 | 40.73 | 38.99 | 40.36 | 10,407,475 | +1.42(+3.65%) |
Jun 24, 2011 | 42.53 | 42.59 | 38.79 | 38.94 | 21,068,344 | -3.94(-9.19%) |
Jun 23, 2011 | 41.98 | 43.10 | 41.57 | 42.88 | 6,837,038 | +0.34(+0.80%) |
Jun 22, 2011 | 42.81 | 43.15 | 42.46 | 42.54 | 3,788,458 | -0.32(-0.75%) |
Jun 21, 2011 | 42.03 | 43.35 | 41.75 | 42.86 | 6,378,970 | +1.07(+2.56%) |
Jun 20, 2011 | 41.73 | 41.97 | 40.69 | 41.79 | 6,657,546 | +0.85(+2.08%) |
Jun 17, 2011 | 42.87 | 42.93 | 40.67 | 40.94 | 8,515,271 | -1.30(-3.08%) |
Jun 16, 2011 | 42.25 | 43.38 | 41.96 | 42.24 | 7,307,293 | +0.06(+0.14%) |
Jun 15, 2011 | 42.82 | 43.78 | 42.16 | 42.18 | 6,792,333 | -1.02(-2.36%) |
Jun 14, 2011 | 43.00 | 43.69 | 42.83 | 43.20 | 6,403,633 | +0.75(+1.77%) |
Jun 13, 2011 | 42.56 | 42.76 | 41.99 | 42.45 | 6,332,810 | -0.08(-0.19%) |
Jun 10, 2011 | 42.57 | 43.04 | 41.60 | 42.53 | 7,253,782 | +0.00(+0.00%) |
Jun 09, 2011 | 42.75 | 42.94 | 42.32 | 42.53 | 4,811,870 | -0.11(-0.26%) |
Jun 08, 2011 | 42.84 | 43.13 | 42.27 | 42.64 | 6,353,413 | -0.41(-0.95%) |
Jun 07, 2011 | 43.88 | 44.20 | 43.03 | 43.05 | 4,404,248 | -0.19(-0.44%) |
Jun 06, 2011 | 44.07 | 44.31 | 43.00 | 43.24 | 5,287,356 | -1.02(-2.30%) |