Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 36.58 | 37.33 | 36.48 | 37.00 | 6,048,964 | +0.55(+1.50%) |
Aug 30, 2011 | 36.18 | 36.83 | 35.67 | 36.46 | 6,386,304 | -0.02(-0.04%) |
Aug 29, 2011 | 36.12 | 36.47 | 35.92 | 36.47 | 5,405,935 | +0.93(+2.62%) |
Aug 26, 2011 | 34.62 | 35.79 | 34.02 | 35.54 | 6,166,042 | +0.68(+1.96%) |
Aug 25, 2011 | 35.76 | 36.61 | 34.66 | 34.86 | 8,257,271 | -0.32(-0.91%) |
Aug 24, 2011 | 34.36 | 35.90 | 34.13 | 35.18 | 7,631,471 | +0.79(+2.29%) |
Aug 23, 2011 | 33.35 | 34.39 | 32.81 | 34.39 | 7,854,163 | +1.34(+4.06%) |
Aug 22, 2011 | 34.05 | 34.32 | 32.80 | 33.05 | 6,239,525 | -0.14(-0.41%) |
Aug 19, 2011 | 33.32 | 34.52 | 33.13 | 33.18 | 6,839,100 | -0.51(-1.50%) |
Aug 18, 2011 | 34.36 | 34.51 | 33.27 | 33.69 | 11,175,888 | -2.04(-5.71%) |
Aug 17, 2011 | 36.11 | 36.46 | 35.27 | 35.73 | 6,051,692 | -0.06(-0.18%) |
Aug 16, 2011 | 36.03 | 36.30 | 35.52 | 35.80 | 7,062,070 | -0.68(-1.87%) |
Aug 15, 2011 | 35.58 | 37.08 | 35.44 | 36.48 | 8,858,292 | +1.30(+3.70%) |
Aug 12, 2011 | 35.92 | 37.06 | 34.84 | 35.18 | 12,651,383 | -0.29(-0.82%) |
Aug 11, 2011 | 33.65 | 35.88 | 33.56 | 35.47 | 16,000,423 | +2.48(+7.53%) |
Aug 10, 2011 | 33.27 | 35.01 | 32.13 | 32.98 | 24,953,856 | +0.23(+0.69%) |
Aug 09, 2011 | 33.67 | 32.81 | 29.83 | 32.76 | 16,389,254 | +2.56(+8.48%) |
Aug 08, 2011 | 33.67 | 34.16 | 28.84 | 30.20 | 22,720,764 | -4.15(-12.08%) |
Aug 05, 2011 | 34.96 | 35.29 | 32.90 | 34.35 | 15,862,136 | -0.24(-0.70%) |
Aug 04, 2011 | 36.35 | 36.36 | 34.59 | 34.59 | 10,447,511 | -2.30(-6.22%) |
Aug 03, 2011 | 36.33 | 37.04 | 35.58 | 36.88 | 7,678,986 | +0.71(+1.95%) |
Aug 02, 2011 | 37.62 | 37.78 | 36.17 | 36.18 | 9,551,549 | -1.64(-4.33%) |
Aug 01, 2011 | 38.63 | 38.81 | 37.65 | 37.81 | 6,412,110 | -0.55(-1.42%) |
Jul 29, 2011 | 37.94 | 38.55 | 37.38 | 38.36 | 6,746,390 | +0.14(+0.36%) |
Jul 28, 2011 | 38.30 | 38.96 | 38.14 | 38.22 | 4,313,499 | +0.02(+0.04%) |
Jul 27, 2011 | 38.99 | 39.07 | 38.16 | 38.21 | 6,230,591 | -0.99(-2.52%) |
Jul 26, 2011 | 39.20 | 39.53 | 38.70 | 39.20 | 6,174,789 | -0.03(-0.08%) |
Jul 25, 2011 | 39.54 | 39.78 | 39.13 | 39.23 | 5,291,708 | -0.61(-1.53%) |
Jul 22, 2011 | 40.05 | 40.17 | 39.71 | 39.84 | 4,904,114 | -0.29(-0.72%) |
Jul 21, 2011 | 39.53 | 40.45 | 39.45 | 40.13 | 10,015,065 | +0.84(+2.14%) |
Jul 20, 2011 | 39.18 | 39.59 | 38.83 | 39.28 | 7,131,539 | +0.31(+0.80%) |
Jul 19, 2011 | 38.94 | 39.48 | 38.40 | 38.97 | 8,357,063 | +0.17(+0.43%) |
Jul 18, 2011 | 38.83 | 39.24 | 38.16 | 38.80 | 9,388,263 | -0.12(-0.31%) |
Jul 15, 2011 | 39.32 | 39.36 | 38.48 | 38.92 | 16,057,379 | -0.20(-0.51%) |
Jul 14, 2011 | 40.54 | 40.69 | 39.03 | 39.12 | 50,072,180 | -1.70(-4.17%) |
Jul 13, 2011 | 41.92 | 41.82 | 40.66 | 40.82 | 12,618,894 | -1.10(-2.62%) |
Jul 12, 2011 | 41.77 | 42.49 | 41.72 | 41.92 | 3,536,461 | +0.14(+0.33%) |
Jul 11, 2011 | 42.41 | 42.83 | 41.64 | 41.79 | 4,973,171 | -1.32(-3.05%) |
Jul 08, 2011 | 42.94 | 43.55 | 42.91 | 43.10 | 4,136,552 | -0.48(-1.10%) |
Jul 07, 2011 | 43.38 | 44.11 | 43.23 | 43.59 | 6,080,350 | +0.95(+2.22%) |
Jul 06, 2011 | 42.35 | 42.68 | 41.76 | 42.64 | 4,484,851 | +0.06(+0.13%) |
Jul 05, 2011 | 42.18 | 42.67 | 41.64 | 42.58 | 4,781,337 | +0.33(+0.78%) |
Jul 01, 2011 | 41.52 | 42.40 | 41.35 | 42.25 | 3,866,275 | +0.79(+1.90%) |
Jun 30, 2011 | 42.04 | 42.21 | 41.15 | 41.47 | 6,806,963 | -0.47(-1.13%) |
Jun 29, 2011 | 41.54 | 42.01 | 40.93 | 41.94 | 6,455,236 | +0.67(+1.63%) |
Jun 28, 2011 | 40.86 | 41.39 | 40.48 | 41.27 | 4,473,765 | +0.53(+1.30%) |
Jun 27, 2011 | 39.80 | 40.84 | 39.56 | 40.74 | 4,514,393 | +1.00(+2.52%) |
Jun 24, 2011 | 40.39 | 40.53 | 39.50 | 39.73 | 5,516,351 | -0.68(-1.69%) |
Jun 23, 2011 | 39.90 | 40.66 | 39.84 | 40.42 | 5,293,637 | +0.00(+0.00%) |
Jun 22, 2011 | 40.42 | 41.13 | 40.30 | 40.42 | 4,241,481 | -0.24(-0.59%) |
Jun 21, 2011 | 40.13 | 40.89 | 39.98 | 40.66 | 5,709,365 | +0.86(+2.16%) |
Jun 20, 2011 | 39.93 | 39.98 | 39.72 | 39.80 | 7,323,814 | +0.60(+1.54%) |
Jun 17, 2011 | 39.57 | 39.97 | 38.71 | 39.20 | 7,578,669 | -0.13(-0.33%) |
Jun 16, 2011 | 38.40 | 40.06 | 38.34 | 39.32 | 11,349,496 | +0.91(+2.36%) |
Jun 15, 2011 | 38.59 | 39.19 | 37.98 | 38.42 | 8,349,457 | -0.45(-1.16%) |
Jun 14, 2011 | 40.54 | 40.63 | 38.72 | 38.87 | 12,839,335 | -1.31(-3.26%) |
Jun 13, 2011 | 39.97 | 40.38 | 39.88 | 40.17 | 4,255,702 | +0.42(+1.05%) |
Jun 10, 2011 | 40.10 | 40.18 | 39.20 | 39.76 | 5,234,615 | -0.49(-1.22%) |
Jun 09, 2011 | 40.11 | 40.70 | 40.08 | 40.25 | 3,125,802 | +0.36(+0.91%) |
Jun 08, 2011 | 40.17 | 40.86 | 39.74 | 39.89 | 4,800,064 | -0.37(-0.92%) |
Jun 07, 2011 | 40.77 | 40.84 | 40.10 | 40.25 | 4,557,201 | -0.46(-1.12%) |
Jun 06, 2011 | 41.27 | 41.42 | 40.39 | 40.71 | 5,385,821 | -0.66(-1.59%) |