Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 37.45 | 37.89 | 37.30 | 37.88 | 37,167,956 | +0.79(+2.12%) |
Aug 30, 2011 | 36.35 | 37.29 | 36.24 | 37.09 | 23,823,786 | +0.51(+1.41%) |
Aug 29, 2011 | 36.03 | 36.73 | 35.93 | 36.58 | 17,674,098 | +1.12(+3.15%) |
Aug 26, 2011 | 34.94 | 35.63 | 34.31 | 35.46 | 31,182,844 | +0.47(+1.34%) |
Aug 25, 2011 | 35.40 | 35.62 | 34.64 | 34.99 | 33,151,938 | -0.40(-1.14%) |
Aug 24, 2011 | 35.31 | 35.86 | 34.86 | 35.40 | 28,555,184 | -0.15(-0.43%) |
Aug 23, 2011 | 34.71 | 35.59 | 34.24 | 35.55 | 41,633,340 | +0.77(+2.21%) |
Aug 22, 2011 | 35.63 | 35.73 | 34.60 | 34.78 | 19,669,324 | -0.09(-0.27%) |
Aug 19, 2011 | 35.06 | 35.91 | 34.77 | 34.88 | 34,769,916 | -0.51(-1.45%) |
Aug 18, 2011 | 35.43 | 35.51 | 34.63 | 35.39 | 48,136,452 | -1.57(-4.24%) |
Aug 17, 2011 | 36.63 | 36.98 | 36.25 | 36.96 | 22,317,158 | +0.72(+2.00%) |
Aug 16, 2011 | 36.06 | 36.45 | 35.71 | 36.23 | 28,868,276 | -0.27(-0.73%) |
Aug 15, 2011 | 36.09 | 36.71 | 36.09 | 36.50 | 27,068,594 | +1.02(+2.89%) |
Aug 12, 2011 | 35.31 | 35.70 | 34.83 | 35.48 | 26,123,604 | +0.42(+1.19%) |
Aug 11, 2011 | 34.36 | 35.48 | 33.56 | 35.06 | 42,599,088 | +1.61(+4.82%) |
Aug 10, 2011 | 33.60 | 34.74 | 33.00 | 33.45 | 59,598,860 | -1.00(-2.90%) |
Aug 09, 2011 | 35.49 | 34.55 | 32.35 | 34.45 | 61,271,224 | +1.49(+4.51%) |
Aug 08, 2011 | 34.40 | 34.86 | 32.37 | 32.96 | 67,878,520 | -3.37(-9.28%) |
Aug 05, 2011 | 36.70 | 37.00 | 34.83 | 36.33 | 64,295,748 | +0.21(+0.58%) |
Aug 04, 2011 | 37.55 | 37.89 | 36.08 | 36.12 | 74,037,784 | -2.60(-6.71%) |
Aug 03, 2011 | 39.17 | 39.30 | 38.02 | 38.72 | 39,058,692 | -0.67(-1.70%) |
Aug 02, 2011 | 40.19 | 40.28 | 39.29 | 39.39 | 29,523,794 | -1.14(-2.82%) |
Aug 01, 2011 | 41.32 | 41.32 | 40.07 | 40.54 | 24,869,682 | -0.27(-0.67%) |
Jul 29, 2011 | 40.25 | 40.82 | 39.97 | 40.81 | 19,669,918 | +0.48(+1.19%) |
Jul 28, 2011 | 40.42 | 40.77 | 40.22 | 40.33 | 25,872,548 | -0.25(-0.63%) |
Jul 27, 2011 | 40.72 | 40.90 | 40.13 | 40.58 | 46,302,808 | -0.91(-2.19%) |
Jul 26, 2011 | 41.47 | 41.74 | 41.17 | 41.49 | 24,595,760 | +0.10(+0.25%) |
Jul 25, 2011 | 41.04 | 41.62 | 40.95 | 41.39 | 25,323,762 | +0.13(+0.32%) |
Jul 22, 2011 | 41.35 | 41.38 | 41.14 | 41.25 | 17,768,298 | +0.19(+0.45%) |
Jul 21, 2011 | 40.67 | 41.31 | 40.63 | 41.07 | 29,652,376 | +0.77(+1.92%) |
Jul 20, 2011 | 40.50 | 40.58 | 40.12 | 40.29 | 15,872,304 | +0.06(+0.16%) |
Jul 19, 2011 | 40.14 | 40.42 | 39.87 | 40.23 | 17,802,022 | +0.45(+1.13%) |
Jul 18, 2011 | 39.76 | 39.95 | 39.45 | 39.78 | 19,247,768 | -0.47(-1.16%) |
Jul 15, 2011 | 40.48 | 40.54 | 39.93 | 40.25 | 17,956,336 | +0.03(+0.09%) |
Jul 14, 2011 | 40.96 | 40.96 | 40.03 | 40.21 | 24,818,502 | -0.63(-1.54%) |
Jul 13, 2011 | 40.51 | 41.18 | 40.29 | 40.84 | 29,121,154 | +0.68(+1.70%) |
Jul 12, 2011 | 40.57 | 40.90 | 40.14 | 40.16 | 26,841,720 | -0.35(-0.86%) |
Jul 11, 2011 | 40.91 | 41.02 | 40.46 | 40.51 | 24,720,742 | -1.21(-2.91%) |
Jul 08, 2011 | 42.02 | 42.13 | 41.48 | 41.72 | 40,173,704 | -0.78(-1.84%) |
Jul 07, 2011 | 42.75 | 42.92 | 42.39 | 42.50 | 23,604,592 | +0.15(+0.35%) |
Jul 06, 2011 | 42.41 | 42.57 | 42.12 | 42.35 | 20,849,104 | -0.38(-0.88%) |
Jul 05, 2011 | 42.98 | 43.05 | 42.59 | 42.73 | 19,022,772 | -0.16(-0.36%) |
Jul 01, 2011 | 42.36 | 43.17 | 42.16 | 42.88 | 25,620,352 | +0.47(+1.10%) |
Jun 30, 2011 | 42.42 | 42.48 | 42.17 | 42.42 | 17,994,808 | +0.29(+0.69%) |
Jun 29, 2011 | 41.79 | 42.18 | 41.51 | 42.13 | 20,162,488 | +0.34(+0.80%) |
Jun 28, 2011 | 40.79 | 41.79 | 40.76 | 41.79 | 22,410,876 | +1.06(+2.61%) |
Jun 27, 2011 | 40.15 | 40.82 | 40.09 | 40.73 | 14,382,632 | +0.50(+1.23%) |
Jun 24, 2011 | 40.80 | 40.83 | 40.22 | 40.23 | 17,467,650 | -0.14(-0.36%) |
Jun 23, 2011 | 40.25 | 40.62 | 39.92 | 40.37 | 25,985,554 | -0.54(-1.31%) |
Jun 22, 2011 | 40.82 | 41.36 | 40.82 | 40.91 | 22,703,070 | +0.06(+0.15%) |
Jun 21, 2011 | 40.68 | 41.03 | 40.61 | 40.85 | 21,163,998 | +0.27(+0.67%) |
Jun 20, 2011 | 40.65 | 40.72 | 40.50 | 40.58 | 22,574,146 | +0.20(+0.51%) |
Jun 17, 2011 | 40.60 | 40.65 | 40.07 | 40.37 | 31,021,484 | +0.18(+0.45%) |
Jun 16, 2011 | 40.43 | 40.84 | 39.79 | 40.19 | 31,499,256 | -0.50(-1.23%) |
Jun 15, 2011 | 40.86 | 41.10 | 40.50 | 40.69 | 33,718,780 | -0.70(-1.69%) |
Jun 14, 2011 | 41.23 | 41.62 | 41.20 | 41.39 | 23,692,932 | +0.44(+1.07%) |
Jun 13, 2011 | 41.24 | 41.48 | 40.83 | 40.95 | 28,040,628 | -0.15(-0.36%) |
Jun 10, 2011 | 41.62 | 41.63 | 40.95 | 41.10 | 20,800,286 | -0.70(-1.68%) |
Jun 09, 2011 | 41.55 | 42.07 | 41.36 | 41.80 | 19,711,016 | +0.22(+0.53%) |
Jun 08, 2011 | 41.74 | 41.93 | 41.34 | 41.58 | 20,280,076 | -0.17(-0.41%) |
Jun 07, 2011 | 41.95 | 42.23 | 41.70 | 41.75 | 21,744,622 | +0.13(+0.30%) |
Jun 06, 2011 | 42.43 | 42.54 | 41.45 | 41.63 | 30,685,614 | -1.03(-2.42%) |