Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 40.25 | 40.96 | 40.13 | 40.35 | 1,960,803 | +0.37(+0.93%) |
Aug 30, 2011 | 39.41 | 40.42 | 39.00 | 39.98 | 1,717,257 | +0.35(+0.88%) |
Aug 29, 2011 | 38.31 | 39.63 | 38.12 | 39.63 | 3,354,024 | +1.94(+5.15%) |
Aug 26, 2011 | 36.19 | 37.99 | 35.70 | 37.69 | 2,162,436 | +1.16(+3.18%) |
Aug 25, 2011 | 37.69 | 38.06 | 36.42 | 36.53 | 2,399,487 | -1.02(-2.72%) |
Aug 24, 2011 | 36.88 | 37.68 | 36.49 | 37.55 | 1,905,422 | +0.52(+1.40%) |
Aug 23, 2011 | 35.02 | 37.03 | 35.00 | 37.03 | 1,790,233 | +2.18(+6.26%) |
Aug 22, 2011 | 35.47 | 36.13 | 34.72 | 34.85 | 1,786,050 | +0.07(+0.20%) |
Aug 19, 2011 | 34.29 | 35.61 | 34.27 | 34.78 | 1,845,754 | +0.07(+0.20%) |
Aug 18, 2011 | 35.95 | 35.96 | 34.15 | 34.71 | 2,052,353 | -2.27(-6.14%) |
Aug 17, 2011 | 37.20 | 37.66 | 36.69 | 36.98 | 1,255,256 | -0.07(-0.19%) |
Aug 16, 2011 | 37.12 | 37.48 | 36.61 | 37.05 | 1,309,706 | -0.44(-1.17%) |
Aug 15, 2011 | 36.61 | 37.57 | 36.56 | 37.49 | 1,435,568 | +0.79(+2.15%) |
Aug 12, 2011 | 36.73 | 37.07 | 36.43 | 36.70 | 1,366,241 | +0.08(+0.22%) |
Aug 11, 2011 | 34.88 | 37.12 | 34.77 | 36.62 | 1,946,996 | +2.10(+6.08%) |
Aug 10, 2011 | 35.67 | 35.89 | 34.44 | 34.52 | 2,649,241 | -2.08(-5.68%) |
Aug 09, 2011 | 36.42 | 36.62 | 34.30 | 36.60 | 2,503,614 | +1.70(+4.87%) |
Aug 08, 2011 | 36.42 | 37.14 | 34.84 | 34.90 | 2,940,144 | -2.61(-6.96%) |
Aug 05, 2011 | 37.35 | 38.00 | 36.00 | 37.51 | 2,991,924 | +0.81(+2.21%) |
Aug 04, 2011 | 38.55 | 38.83 | 36.65 | 36.70 | 1,833,648 | -2.39(-6.11%) |
Aug 03, 2011 | 41.23 | 41.30 | 38.55 | 39.09 | 2,885,484 | +1.11(+2.92%) |
Aug 02, 2011 | 38.77 | 39.00 | 37.98 | 37.98 | 1,872,845 | -1.01(-2.59%) |
Aug 01, 2011 | 40.41 | 40.41 | 38.65 | 38.99 | 1,502,789 | -0.88(-2.21%) |
Jul 29, 2011 | 40.01 | 40.35 | 39.60 | 39.87 | 1,485,070 | -0.55(-1.36%) |
Jul 28, 2011 | 41.30 | 41.37 | 40.41 | 40.42 | 1,612,946 | -0.86(-2.08%) |
Jul 27, 2011 | 42.43 | 42.45 | 41.25 | 41.28 | 1,369,522 | -1.43(-3.35%) |
Jul 26, 2011 | 43.06 | 43.06 | 42.43 | 42.71 | 614,074 | -0.25(-0.58%) |
Jul 25, 2011 | 43.04 | 43.30 | 42.84 | 42.96 | 793,901 | -0.40(-0.92%) |
Jul 22, 2011 | 43.33 | 43.36 | 43.25 | 43.36 | 581,956 | +0.04(+0.09%) |
Jul 21, 2011 | 42.81 | 43.38 | 42.38 | 43.32 | 1,035,552 | +0.87(+2.05%) |
Jul 20, 2011 | 42.70 | 42.70 | 42.18 | 42.45 | 595,567 | -0.01(-0.02%) |
Jul 19, 2011 | 42.05 | 42.68 | 41.92 | 42.46 | 1,053,946 | +0.63(+1.51%) |
Jul 18, 2011 | 42.20 | 42.52 | 41.73 | 41.83 | 1,692,888 | -0.69(-1.62%) |
Jul 15, 2011 | 42.58 | 42.62 | 42.11 | 42.52 | 870,601 | +0.16(+0.38%) |
Jul 14, 2011 | 43.12 | 43.31 | 42.22 | 42.36 | 856,721 | -0.52(-1.21%) |
Jul 13, 2011 | 43.24 | 43.52 | 42.78 | 42.88 | 1,090,968 | -0.13(-0.30%) |
Jul 12, 2011 | 42.88 | 43.35 | 42.82 | 43.01 | 1,699,210 | +0.11(+0.26%) |
Jul 11, 2011 | 44.08 | 44.45 | 42.74 | 42.90 | 2,140,984 | -1.65(-3.70%) |
Jul 08, 2011 | 44.31 | 44.55 | 43.70 | 44.55 | 1,745,293 | -0.35(-0.78%) |
Jul 07, 2011 | 45.28 | 45.46 | 44.80 | 44.90 | 1,471,274 | +0.12(+0.27%) |
Jul 06, 2011 | 44.61 | 44.90 | 44.20 | 44.78 | 884,524 | -0.06(-0.13%) |
Jul 05, 2011 | 45.26 | 45.26 | 44.58 | 44.84 | 989,006 | -0.71(-1.56%) |
Jul 01, 2011 | 45.23 | 45.67 | 44.77 | 45.55 | 1,176,093 | +0.49(+1.09%) |
Jun 30, 2011 | 44.96 | 45.32 | 44.75 | 45.06 | 1,075,153 | +0.37(+0.83%) |
Jun 29, 2011 | 44.71 | 44.86 | 44.31 | 44.69 | 705,680 | +0.11(+0.25%) |
Jun 28, 2011 | 44.39 | 44.75 | 44.26 | 44.58 | 1,056,448 | +0.28(+0.63%) |
Jun 27, 2011 | 44.10 | 44.52 | 43.75 | 44.30 | 904,054 | +0.27(+0.61%) |
Jun 24, 2011 | 45.03 | 45.03 | 43.93 | 44.03 | 2,031,068 | -0.89(-1.98%) |
Jun 23, 2011 | 44.34 | 44.99 | 43.86 | 44.92 | 1,628,294 | -0.08(-0.18%) |
Jun 22, 2011 | 45.01 | 45.23 | 44.82 | 45.00 | 1,272,328 | -0.38(-0.84%) |
Jun 21, 2011 | 45.00 | 45.59 | 44.83 | 45.38 | 915,344 | +0.69(+1.54%) |
Jun 20, 2011 | 44.71 | 44.76 | 44.59 | 44.69 | 829,817 | +0.35(+0.79%) |
Jun 17, 2011 | 44.56 | 44.62 | 44.07 | 44.34 | 1,273,384 | +0.19(+0.43%) |
Jun 16, 2011 | 44.67 | 44.79 | 43.94 | 44.15 | 1,023,971 | -0.40(-0.90%) |
Jun 15, 2011 | 45.29 | 45.33 | 44.52 | 44.55 | 913,425 | -1.02(-2.24%) |
Jun 14, 2011 | 45.57 | 45.84 | 45.49 | 45.57 | 575,927 | +0.43(+0.95%) |
Jun 13, 2011 | 45.61 | 45.61 | 44.96 | 45.14 | 760,524 | -0.09(-0.20%) |
Jun 10, 2011 | 45.92 | 45.97 | 45.18 | 45.23 | 1,475,854 | -0.82(-1.78%) |
Jun 09, 2011 | 45.87 | 46.31 | 45.70 | 46.05 | 537,068 | +0.29(+0.63%) |
Jun 08, 2011 | 45.91 | 46.06 | 45.58 | 45.76 | 890,468 | -0.50(-1.08%) |
Jun 07, 2011 | 46.36 | 46.58 | 46.10 | 46.26 | 1,047,913 | +0.09(+0.19%) |
Jun 06, 2011 | 46.52 | 46.69 | 46.14 | 46.17 | 807,630 | -0.58(-1.24%) |