Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 43.47 | 43.81 | 43.42 | 43.62 | 13,096,034 | +0.12(+0.28%) |
Aug 30, 2011 | 43.22 | 43.77 | 43.08 | 43.50 | 13,402,823 | +0.28(+0.65%) |
Aug 29, 2011 | 43.01 | 43.35 | 43.01 | 43.22 | 13,354,041 | +0.36(+0.83%) |
Aug 26, 2011 | 42.64 | 42.92 | 41.90 | 42.86 | 15,144,621 | +0.03(+0.06%) |
Aug 25, 2011 | 43.33 | 43.48 | 42.61 | 42.83 | 21,960,326 | -0.53(-1.23%) |
Aug 24, 2011 | 42.96 | 43.42 | 42.73 | 43.37 | 12,287,559 | +0.20(+0.46%) |
Aug 23, 2011 | 42.44 | 43.31 | 42.31 | 43.17 | 22,222,122 | +0.90(+2.12%) |
Aug 22, 2011 | 42.29 | 42.41 | 42.09 | 42.27 | 18,505,468 | +0.51(+1.23%) |
Aug 19, 2011 | 41.45 | 42.13 | 41.26 | 41.76 | 23,792,190 | +0.07(+0.16%) |
Aug 18, 2011 | 41.66 | 41.97 | 41.13 | 41.69 | 25,942,850 | -0.55(-1.31%) |
Aug 17, 2011 | 42.32 | 42.55 | 41.96 | 42.24 | 11,639,338 | +0.03(+0.08%) |
Aug 16, 2011 | 42.11 | 42.38 | 41.90 | 42.21 | 13,752,385 | -0.18(-0.42%) |
Aug 15, 2011 | 42.38 | 42.44 | 41.83 | 42.39 | 17,680,620 | +0.51(+1.21%) |
Aug 12, 2011 | 41.63 | 42.28 | 41.50 | 41.88 | 19,737,898 | +0.47(+1.14%) |
Aug 11, 2011 | 40.22 | 41.85 | 40.15 | 41.41 | 27,319,106 | +1.33(+3.32%) |
Aug 10, 2011 | 41.08 | 41.16 | 39.94 | 40.08 | 34,107,364 | -1.17(-2.84%) |
Aug 09, 2011 | 41.18 | 41.72 | 39.43 | 41.25 | 46,533,016 | +0.64(+1.57%) |
Aug 08, 2011 | 41.18 | 42.03 | 40.58 | 40.61 | 45,245,256 | -0.89(-2.15%) |
Aug 05, 2011 | 41.83 | 42.06 | 40.63 | 41.50 | 34,597,120 | +0.69(+1.70%) |
Aug 04, 2011 | 41.35 | 41.79 | 40.76 | 40.81 | 25,970,444 | -0.79(-1.89%) |
Aug 03, 2011 | 41.62 | 41.78 | 41.44 | 41.60 | 19,135,304 | -0.10(-0.23%) |
Aug 02, 2011 | 41.87 | 42.03 | 41.61 | 41.70 | 14,027,160 | -0.38(-0.91%) |
Aug 01, 2011 | 42.58 | 42.68 | 41.79 | 42.08 | 14,749,807 | -0.04(-0.10%) |
Jul 29, 2011 | 42.25 | 42.59 | 42.12 | 42.12 | 15,153,434 | -0.29(-0.69%) |
Jul 28, 2011 | 42.58 | 42.77 | 42.37 | 42.42 | 11,000,649 | -0.19(-0.45%) |
Jul 27, 2011 | 43.18 | 43.24 | 42.57 | 42.61 | 16,299,230 | -0.61(-1.41%) |
Jul 26, 2011 | 43.48 | 43.64 | 43.21 | 43.22 | 12,722,574 | -0.15(-0.35%) |
Jul 25, 2011 | 43.81 | 43.83 | 43.31 | 43.37 | 12,846,665 | -0.64(-1.46%) |
Jul 22, 2011 | 44.01 | 44.04 | 43.94 | 44.01 | 8,828,309 | -0.16(-0.37%) |
Jul 21, 2011 | 44.08 | 44.42 | 44.01 | 44.18 | 12,504,988 | +0.20(+0.45%) |
Jul 20, 2011 | 44.02 | 44.14 | 43.87 | 43.98 | 19,113,152 | +0.08(+0.18%) |
Jul 19, 2011 | 43.89 | 44.02 | 43.70 | 43.90 | 12,351,014 | +0.04(+0.09%) |
Jul 18, 2011 | 43.95 | 44.02 | 43.67 | 43.86 | 19,639,108 | -0.19(-0.43%) |
Jul 15, 2011 | 43.95 | 44.06 | 43.71 | 44.05 | 30,303,594 | +0.16(+0.36%) |
Jul 14, 2011 | 43.86 | 44.03 | 43.73 | 43.89 | 19,529,666 | -0.03(-0.06%) |
Jul 13, 2011 | 44.06 | 44.18 | 43.82 | 43.92 | 13,472,958 | +0.07(+0.17%) |
Jul 12, 2011 | 43.81 | 44.20 | 43.75 | 43.84 | 17,048,634 | -0.13(-0.29%) |
Jul 11, 2011 | 43.68 | 43.99 | 43.66 | 43.97 | 13,550,221 | -0.14(-0.32%) |
Jul 08, 2011 | 44.19 | 44.24 | 43.84 | 44.12 | 13,581,307 | -0.01(-0.03%) |
Jul 07, 2011 | 44.15 | 44.26 | 43.97 | 44.13 | 13,207,237 | +0.17(+0.39%) |
Jul 06, 2011 | 43.84 | 44.12 | 43.72 | 43.96 | 13,722,368 | +0.30(+0.68%) |
Jul 05, 2011 | 43.55 | 43.82 | 43.45 | 43.66 | 13,604,188 | -0.01(-0.02%) |
Jul 01, 2011 | 43.12 | 43.78 | 43.04 | 43.67 | 14,277,390 | +0.48(+1.10%) |
Jun 30, 2011 | 42.62 | 43.25 | 42.52 | 43.19 | 17,377,932 | +0.69(+1.63%) |
Jun 29, 2011 | 42.72 | 42.74 | 42.37 | 42.50 | 16,757,965 | -0.12(-0.27%) |
Jun 28, 2011 | 42.88 | 43.04 | 42.49 | 42.61 | 12,585,924 | -0.07(-0.16%) |
Jun 27, 2011 | 42.64 | 42.97 | 42.55 | 42.68 | 9,869,062 | +0.16(+0.37%) |
Jun 24, 2011 | 43.11 | 43.14 | 42.42 | 42.53 | 22,486,844 | -0.59(-1.37%) |
Jun 23, 2011 | 43.30 | 43.30 | 42.67 | 43.12 | 17,210,910 | -0.41(-0.94%) |
Jun 22, 2011 | 43.54 | 43.78 | 43.40 | 43.53 | 13,414,472 | -0.11(-0.25%) |
Jun 21, 2011 | 44.33 | 44.33 | 43.59 | 43.63 | 16,225,235 | -0.59(-1.34%) |
Jun 20, 2011 | 44.22 | 44.29 | 44.13 | 44.23 | 8,700,684 | +0.27(+0.62%) |
Jun 17, 2011 | 43.93 | 44.25 | 43.84 | 43.95 | 14,809,915 | +0.29(+0.67%) |
Jun 16, 2011 | 43.40 | 43.71 | 43.14 | 43.66 | 13,090,844 | +0.34(+0.78%) |
Jun 15, 2011 | 43.83 | 43.84 | 43.03 | 43.32 | 17,352,806 | -0.68(-1.54%) |
Jun 14, 2011 | 44.18 | 44.31 | 43.93 | 44.00 | 10,655,854 | -0.01(-0.02%) |
Jun 13, 2011 | 43.93 | 44.29 | 43.83 | 44.01 | 13,059,193 | +0.05(+0.11%) |
Jun 10, 2011 | 44.11 | 44.20 | 43.93 | 43.96 | 15,475,346 | -0.21(-0.48%) |
Jun 09, 2011 | 44.18 | 44.47 | 44.07 | 44.17 | 15,040,944 | +0.11(+0.25%) |
Jun 08, 2011 | 44.19 | 44.20 | 43.95 | 44.06 | 16,616,716 | -0.14(-0.32%) |
Jun 07, 2011 | 44.48 | 44.53 | 44.17 | 44.20 | 13,110,610 | -0.30(-0.67%) |
Jun 06, 2011 | 44.41 | 44.60 | 44.31 | 44.50 | 11,286,489 | +0.05(+0.11%) |