Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 43.56 | 43.91 | 43.16 | 43.44 | 895,419 | +0.14(+0.33%) |
Aug 30, 2011 | 43.03 | 43.58 | 42.77 | 43.30 | 776,251 | +0.06(+0.14%) |
Aug 29, 2011 | 42.79 | 43.27 | 42.66 | 43.24 | 441,964 | +1.07(+2.54%) |
Aug 26, 2011 | 41.37 | 42.36 | 40.87 | 42.17 | 1,058,455 | +0.51(+1.23%) |
Aug 25, 2011 | 42.42 | 42.70 | 41.47 | 41.66 | 1,162,819 | -0.55(-1.31%) |
Aug 24, 2011 | 41.56 | 42.25 | 41.48 | 42.21 | 699,676 | +0.58(+1.38%) |
Aug 23, 2011 | 40.57 | 41.68 | 40.36 | 41.63 | 1,946,510 | +1.26(+3.13%) |
Aug 22, 2011 | 41.32 | 41.32 | 40.27 | 40.37 | 1,693,878 | +0.01(+0.02%) |
Aug 19, 2011 | 40.44 | 41.47 | 40.35 | 40.36 | 2,340,820 | -0.73(-1.79%) |
Aug 18, 2011 | 41.63 | 41.71 | 40.65 | 41.10 | 1,321,909 | -1.67(-3.90%) |
Aug 17, 2011 | 42.94 | 43.23 | 42.47 | 42.76 | 455,539 | +0.09(+0.20%) |
Aug 16, 2011 | 42.62 | 43.02 | 42.23 | 42.68 | 3,069,164 | -0.31(-0.72%) |
Aug 15, 2011 | 42.57 | 43.01 | 42.45 | 42.98 | 555,527 | +0.85(+2.01%) |
Aug 12, 2011 | 42.33 | 42.51 | 41.89 | 42.14 | 1,694,077 | +0.32(+0.76%) |
Aug 11, 2011 | 40.54 | 42.36 | 40.41 | 41.82 | 2,580,869 | +1.64(+4.09%) |
Aug 10, 2011 | 41.41 | 41.53 | 40.04 | 40.18 | 2,417,077 | -1.89(-4.49%) |
Aug 09, 2011 | 42.67 | 42.07 | 39.55 | 42.07 | 2,012,127 | +1.70(+4.21%) |
Aug 08, 2011 | 41.79 | 42.41 | 40.29 | 40.37 | 2,678,173 | -2.60(-6.05%) |
Aug 05, 2011 | 43.43 | 43.55 | 41.81 | 42.97 | 2,107,403 | +0.05(+0.11%) |
Aug 04, 2011 | 44.37 | 44.44 | 42.87 | 42.92 | 2,046,593 | -2.06(-4.58%) |
Aug 03, 2011 | 44.86 | 45.00 | 44.10 | 44.98 | 2,238,758 | +0.23(+0.51%) |
Aug 02, 2011 | 45.47 | 45.65 | 44.73 | 44.75 | 439,597 | -1.04(-2.28%) |
Aug 01, 2011 | 46.51 | 46.53 | 45.33 | 45.80 | 1,196,636 | -0.09(-0.21%) |
Jul 29, 2011 | 45.83 | 46.32 | 45.64 | 45.89 | 1,186,677 | -0.37(-0.80%) |
Jul 28, 2011 | 46.38 | 46.78 | 46.19 | 46.26 | 427,376 | -0.14(-0.31%) |
Jul 27, 2011 | 46.98 | 47.00 | 46.35 | 46.40 | 1,322,579 | -0.85(-1.81%) |
Jul 26, 2011 | 47.45 | 47.50 | 47.18 | 47.26 | 331,864 | -0.18(-0.38%) |
Jul 25, 2011 | 47.17 | 47.67 | 47.17 | 47.44 | 474,635 | -0.25(-0.53%) |
Jul 22, 2011 | 47.65 | 47.71 | 47.59 | 47.69 | 329,358 | +0.03(+0.07%) |
Jul 21, 2011 | 47.20 | 47.74 | 47.15 | 47.66 | 780,960 | +0.68(+1.45%) |
Jul 20, 2011 | 47.14 | 47.16 | 46.92 | 46.98 | 423,344 | +0.04(+0.08%) |
Jul 19, 2011 | 46.49 | 47.01 | 46.47 | 46.94 | 402,196 | +0.71(+1.54%) |
Jul 18, 2011 | 46.26 | 46.36 | 45.85 | 46.23 | 354,561 | -0.28(-0.59%) |
Jul 15, 2011 | 46.55 | 46.62 | 46.22 | 46.51 | 582,634 | +0.24(+0.53%) |
Jul 14, 2011 | 46.66 | 46.85 | 46.20 | 46.26 | 523,006 | -0.23(-0.49%) |
Jul 13, 2011 | 46.58 | 46.95 | 46.39 | 46.49 | 405,068 | +0.17(+0.36%) |
Jul 12, 2011 | 46.46 | 46.78 | 46.31 | 46.32 | 417,728 | -0.22(-0.48%) |
Jul 11, 2011 | 46.77 | 46.88 | 46.41 | 46.55 | 396,989 | -0.77(-1.62%) |
Jul 08, 2011 | 47.12 | 47.32 | 46.98 | 47.31 | 482,011 | -0.31(-0.65%) |
Jul 07, 2011 | 47.48 | 47.74 | 47.42 | 47.62 | 459,287 | +0.50(+1.06%) |
Jul 06, 2011 | 46.95 | 47.17 | 46.81 | 47.12 | 414,273 | +0.09(+0.18%) |
Jul 05, 2011 | 47.00 | 47.13 | 46.91 | 47.04 | 1,210,865 | +0.00(+0.00%) |
Jul 01, 2011 | 46.43 | 47.11 | 46.34 | 47.04 | 2,753,946 | +0.64(+1.38%) |
Jun 30, 2011 | 46.11 | 46.47 | 46.04 | 46.40 | 533,301 | +0.45(+0.98%) |
Jun 29, 2011 | 45.78 | 46.00 | 45.59 | 45.95 | 519,544 | +0.40(+0.88%) |
Jun 28, 2011 | 45.18 | 45.54 | 45.13 | 45.54 | 285,921 | +0.55(+1.23%) |
Jun 27, 2011 | 44.55 | 45.19 | 44.55 | 44.99 | 281,251 | +0.41(+0.92%) |
Jun 24, 2011 | 45.11 | 45.11 | 44.52 | 44.58 | 443,892 | -0.55(-1.23%) |
Jun 23, 2011 | 44.75 | 45.14 | 44.43 | 45.13 | 873,799 | -0.14(-0.31%) |
Jun 22, 2011 | 45.42 | 45.64 | 45.22 | 45.27 | 418,969 | -0.28(-0.62%) |
Jun 21, 2011 | 45.19 | 45.64 | 45.14 | 45.55 | 218,982 | +0.55(+1.22%) |
Jun 20, 2011 | 44.98 | 45.08 | 44.92 | 45.00 | 252,066 | +0.19(+0.42%) |
Jun 17, 2011 | 45.09 | 45.13 | 44.66 | 44.81 | 850,797 | +0.10(+0.23%) |
Jun 16, 2011 | 44.56 | 44.89 | 44.37 | 44.71 | 638,754 | +0.13(+0.30%) |
Jun 15, 2011 | 44.95 | 45.08 | 44.45 | 44.58 | 709,037 | -0.75(-1.66%) |
Jun 14, 2011 | 45.26 | 45.52 | 45.22 | 45.33 | 448,813 | +0.48(+1.07%) |
Jun 13, 2011 | 44.82 | 45.02 | 44.64 | 44.85 | 625,152 | +0.13(+0.28%) |
Jun 10, 2011 | 45.12 | 45.17 | 44.61 | 44.73 | 800,343 | -0.61(-1.35%) |
Jun 09, 2011 | 45.14 | 45.53 | 45.03 | 45.34 | 569,914 | +0.35(+0.77%) |
Jun 08, 2011 | 45.00 | 45.24 | 44.92 | 44.99 | 749,398 | -0.10(-0.23%) |
Jun 07, 2011 | 45.42 | 45.51 | 45.08 | 45.10 | 369,122 | -0.14(-0.31%) |
Jun 06, 2011 | 45.53 | 45.60 | 45.18 | 45.24 | 1,454,439 | -0.44(-0.96%) |