Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 40.69 | 41.50 | 40.54 | 41.28 | 9,590,662 | +0.87(+2.16%) |
Aug 30, 2011 | 40.17 | 40.74 | 39.56 | 40.41 | 8,984,069 | +0.09(+0.23%) |
Aug 29, 2011 | 40.86 | 40.98 | 40.13 | 40.32 | 11,088,162 | +0.06(+0.14%) |
Aug 26, 2011 | 39.80 | 40.52 | 39.06 | 40.26 | 8,633,731 | +0.32(+0.81%) |
Aug 25, 2011 | 40.47 | 40.92 | 39.20 | 39.93 | 13,192,684 | +0.01(+0.02%) |
Aug 24, 2011 | 38.55 | 40.05 | 38.39 | 39.93 | 10,343,133 | +1.38(+3.58%) |
Aug 23, 2011 | 37.12 | 38.56 | 36.67 | 38.55 | 11,218,670 | +1.51(+4.08%) |
Aug 22, 2011 | 37.53 | 37.75 | 36.87 | 37.04 | 9,560,003 | +0.11(+0.29%) |
Aug 19, 2011 | 36.42 | 37.49 | 36.35 | 36.93 | 15,449,834 | +0.16(+0.43%) |
Aug 18, 2011 | 36.79 | 36.90 | 36.25 | 36.77 | 18,007,086 | -1.31(-3.45%) |
Aug 17, 2011 | 37.59 | 38.12 | 37.46 | 38.08 | 9,103,339 | +0.81(+2.16%) |
Aug 16, 2011 | 37.53 | 38.08 | 36.98 | 37.28 | 9,771,659 | -0.77(-2.03%) |
Aug 15, 2011 | 37.50 | 38.18 | 37.38 | 38.05 | 8,704,811 | +0.77(+2.07%) |
Aug 12, 2011 | 38.13 | 38.81 | 37.05 | 37.28 | 11,990,815 | -0.15(-0.40%) |
Aug 11, 2011 | 35.89 | 38.02 | 35.71 | 37.43 | 16,811,878 | +1.89(+5.30%) |
Aug 10, 2011 | 37.12 | 37.40 | 35.48 | 35.54 | 20,189,638 | -2.74(-7.16%) |
Aug 09, 2011 | 38.07 | 38.31 | 34.90 | 38.28 | 25,544,916 | +2.54(+7.11%) |
Aug 08, 2011 | 38.07 | 38.84 | 35.52 | 35.74 | 25,845,376 | -3.46(-8.83%) |
Aug 05, 2011 | 39.38 | 40.09 | 38.58 | 39.20 | 21,884,506 | +0.31(+0.79%) |
Aug 04, 2011 | 39.90 | 40.20 | 38.82 | 38.90 | 15,947,267 | -1.68(-4.13%) |
Aug 03, 2011 | 40.27 | 40.64 | 39.47 | 40.57 | 8,376,845 | +0.28(+0.70%) |
Aug 02, 2011 | 41.01 | 41.50 | 40.27 | 40.29 | 8,512,846 | -1.25(-3.00%) |
Aug 01, 2011 | 41.93 | 42.03 | 40.92 | 41.54 | 5,942,358 | -0.02(-0.04%) |
Jul 29, 2011 | 41.63 | 41.83 | 41.14 | 41.55 | 8,301,846 | -0.42(-1.01%) |
Jul 28, 2011 | 42.02 | 42.58 | 41.89 | 41.98 | 4,862,180 | +0.06(+0.14%) |
Jul 27, 2011 | 42.55 | 42.57 | 41.86 | 41.92 | 6,989,721 | -0.91(-2.11%) |
Jul 26, 2011 | 42.94 | 43.09 | 42.48 | 42.82 | 4,710,260 | -0.20(-0.46%) |
Jul 25, 2011 | 42.90 | 43.43 | 42.71 | 43.02 | 4,492,165 | -0.36(-0.82%) |
Jul 22, 2011 | 44.00 | 44.04 | 43.21 | 43.38 | 7,305,193 | -0.28(-0.65%) |
Jul 21, 2011 | 43.37 | 44.24 | 43.11 | 43.66 | 12,999,486 | +0.41(+0.94%) |
Jul 20, 2011 | 43.32 | 43.76 | 42.86 | 43.26 | 8,555,566 | +0.23(+0.54%) |
Jul 19, 2011 | 42.97 | 43.70 | 42.51 | 43.02 | 9,793,894 | +0.40(+0.94%) |
Jul 18, 2011 | 42.77 | 42.91 | 41.97 | 42.62 | 6,140,662 | -0.40(-0.93%) |
Jul 15, 2011 | 42.85 | 43.25 | 42.37 | 43.02 | 7,708,371 | +0.36(+0.84%) |
Jul 14, 2011 | 43.38 | 43.53 | 42.60 | 42.67 | 7,992,298 | -0.47(-1.10%) |
Jul 13, 2011 | 43.65 | 44.09 | 43.08 | 43.14 | 8,013,472 | -0.37(-0.86%) |
Jul 12, 2011 | 43.94 | 44.31 | 43.50 | 43.51 | 8,316,000 | +0.11(+0.25%) |
Jul 11, 2011 | 43.60 | 43.90 | 43.27 | 43.41 | 6,433,410 | -0.66(-1.51%) |
Jul 08, 2011 | 43.97 | 44.09 | 43.65 | 44.07 | 6,295,763 | -0.43(-0.97%) |
Jul 07, 2011 | 43.83 | 44.68 | 43.80 | 44.50 | 7,167,147 | +0.69(+1.57%) |
Jul 06, 2011 | 43.36 | 43.90 | 43.03 | 43.81 | 7,126,675 | +0.36(+0.82%) |
Jul 05, 2011 | 43.41 | 43.70 | 43.37 | 43.45 | 6,511,085 | -0.01(-0.02%) |
Jul 01, 2011 | 42.92 | 43.60 | 42.82 | 43.46 | 7,645,115 | +0.53(+1.24%) |
Jun 30, 2011 | 42.33 | 43.03 | 41.66 | 42.93 | 9,126,897 | +0.65(+1.53%) |
Jun 29, 2011 | 41.39 | 42.38 | 40.94 | 42.28 | 11,867,549 | +1.06(+2.58%) |
Jun 28, 2011 | 41.10 | 41.36 | 40.88 | 41.22 | 6,613,601 | +0.23(+0.57%) |
Jun 27, 2011 | 40.12 | 41.19 | 40.02 | 40.99 | 6,799,421 | +0.99(+2.48%) |
Jun 24, 2011 | 40.79 | 40.84 | 39.96 | 40.00 | 12,319,661 | -0.72(-1.77%) |
Jun 23, 2011 | 40.83 | 40.93 | 40.13 | 40.72 | 8,846,600 | -0.53(-1.28%) |
Jun 22, 2011 | 41.00 | 41.49 | 40.63 | 41.25 | 8,515,965 | +0.25(+0.61%) |
Jun 21, 2011 | 40.56 | 41.11 | 40.30 | 41.00 | 6,494,231 | +0.55(+1.37%) |
Jun 20, 2011 | 40.39 | 40.54 | 40.30 | 40.44 | 5,976,067 | +0.31(+0.78%) |
Jun 17, 2011 | 40.28 | 40.34 | 39.78 | 40.13 | 10,090,232 | +0.07(+0.19%) |
Jun 16, 2011 | 39.09 | 40.15 | 38.82 | 40.05 | 10,900,880 | +0.94(+2.39%) |
Jun 15, 2011 | 39.67 | 39.67 | 38.85 | 39.12 | 10,071,504 | -0.72(-1.81%) |
Jun 14, 2011 | 40.16 | 40.66 | 39.75 | 39.84 | 7,590,169 | -0.07(-0.19%) |
Jun 13, 2011 | 39.68 | 39.97 | 39.40 | 39.91 | 6,917,855 | +0.41(+1.05%) |
Jun 10, 2011 | 39.88 | 39.96 | 39.16 | 39.50 | 8,235,514 | -0.49(-1.22%) |
Jun 09, 2011 | 39.73 | 40.55 | 39.64 | 39.99 | 8,451,033 | +0.19(+0.48%) |
Jun 08, 2011 | 40.40 | 40.79 | 39.66 | 39.80 | 9,498,566 | -0.65(-1.62%) |
Jun 07, 2011 | 40.53 | 40.86 | 40.28 | 40.45 | 6,656,938 | +0.09(+0.23%) |
Jun 06, 2011 | 40.65 | 40.82 | 40.07 | 40.36 | 8,039,390 | -0.41(-1.01%) |