Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 40.52 | 40.95 | 40.05 | 40.45 | 22,182,212 | +0.05(+0.12%) |
Aug 30, 2011 | 40.32 | 40.54 | 39.70 | 40.40 | 23,502,648 | +0.68(+1.71%) |
Aug 29, 2011 | 39.84 | 39.96 | 39.25 | 39.72 | 25,551,720 | -0.69(-1.71%) |
Aug 26, 2011 | 39.99 | 40.42 | 39.08 | 40.41 | 29,627,252 | +0.41(+1.02%) |
Aug 25, 2011 | 38.41 | 40.12 | 38.06 | 40.00 | 36,075,660 | +1.17(+3.01%) |
Aug 24, 2011 | 40.09 | 40.35 | 38.05 | 38.83 | 60,205,156 | -1.80(-4.43%) |
Aug 23, 2011 | 41.86 | 42.29 | 40.41 | 40.63 | 56,178,292 | -2.00(-4.69%) |
Aug 22, 2011 | 42.11 | 42.78 | 41.91 | 42.63 | 51,804,136 | +0.95(+2.28%) |
Aug 19, 2011 | 41.25 | 41.73 | 40.36 | 41.68 | 49,198,868 | +2.02(+5.09%) |
Aug 18, 2011 | 39.75 | 39.87 | 39.32 | 39.66 | 25,727,174 | +0.33(+0.84%) |
Aug 17, 2011 | 39.18 | 39.55 | 38.80 | 39.33 | 19,918,180 | +0.30(+0.77%) |
Aug 16, 2011 | 38.56 | 39.12 | 38.50 | 39.03 | 21,798,050 | +0.36(+0.93%) |
Aug 15, 2011 | 38.30 | 38.79 | 38.18 | 38.67 | 21,683,438 | +0.55(+1.44%) |
Aug 12, 2011 | 37.46 | 38.20 | 37.30 | 38.12 | 22,213,256 | +0.32(+0.85%) |
Aug 11, 2011 | 37.57 | 38.09 | 36.94 | 37.80 | 40,404,060 | -0.64(-1.68%) |
Aug 10, 2011 | 37.40 | 38.52 | 37.17 | 38.44 | 50,223,240 | +2.12(+5.85%) |
Aug 09, 2011 | 38.06 | 37.47 | 36.04 | 36.32 | 64,510,476 | -1.65(-4.35%) |
Aug 08, 2011 | 38.42 | 38.60 | 37.50 | 37.97 | 54,714,636 | +0.65(+1.74%) |
Aug 05, 2011 | 38.35 | 38.49 | 36.55 | 37.32 | 63,060,500 | -0.29(-0.77%) |
Aug 04, 2011 | 41.08 | 41.19 | 37.11 | 37.61 | 98,447,448 | -2.94(-7.25%) |
Aug 03, 2011 | 40.00 | 40.96 | 39.90 | 40.55 | 65,467,232 | +0.73(+1.83%) |
Aug 02, 2011 | 39.14 | 39.83 | 38.72 | 39.82 | 31,010,338 | +1.53(+4.00%) |
Aug 01, 2011 | 38.27 | 39.03 | 38.03 | 38.29 | 26,863,658 | -0.56(-1.44%) |
Jul 29, 2011 | 39.21 | 39.42 | 38.68 | 38.85 | 26,374,996 | +0.09(+0.23%) |
Jul 28, 2011 | 39.22 | 39.30 | 38.31 | 38.76 | 30,806,828 | -0.41(-1.05%) |
Jul 27, 2011 | 40.31 | 40.35 | 39.08 | 39.17 | 49,205,624 | -0.72(-1.80%) |
Jul 26, 2011 | 39.34 | 39.92 | 38.97 | 39.89 | 28,010,006 | +0.58(+1.48%) |
Jul 25, 2011 | 39.56 | 39.78 | 38.83 | 39.31 | 33,176,352 | +0.24(+0.61%) |
Jul 22, 2011 | 38.85 | 39.25 | 38.82 | 39.07 | 35,008,064 | +0.76(+1.98%) |
Jul 21, 2011 | 38.93 | 39.03 | 37.86 | 38.31 | 47,131,904 | -0.81(-2.07%) |
Jul 20, 2011 | 37.52 | 39.12 | 37.23 | 39.12 | 44,898,812 | +1.11(+2.92%) |
Jul 19, 2011 | 39.43 | 39.45 | 37.61 | 38.01 | 57,924,064 | -1.46(-3.70%) |
Jul 18, 2011 | 39.30 | 39.69 | 39.06 | 39.47 | 51,761,944 | +1.23(+3.22%) |
Jul 15, 2011 | 37.54 | 38.27 | 37.52 | 38.24 | 35,558,888 | +0.83(+2.22%) |
Jul 14, 2011 | 38.11 | 38.37 | 37.30 | 37.41 | 58,663,196 | +0.18(+0.48%) |
Jul 13, 2011 | 36.35 | 37.35 | 36.29 | 37.23 | 56,142,048 | +2.03(+5.77%) |
Jul 12, 2011 | 34.36 | 35.52 | 34.02 | 35.20 | 33,194,562 | +0.30(+0.86%) |
Jul 11, 2011 | 35.75 | 35.86 | 34.63 | 34.90 | 32,267,132 | -0.85(-2.38%) |
Jul 08, 2011 | 35.85 | 35.90 | 35.29 | 35.75 | 23,485,728 | +0.25(+0.71%) |
Jul 07, 2011 | 35.43 | 35.72 | 35.26 | 35.50 | 22,608,832 | +0.40(+1.14%) |
Jul 06, 2011 | 34.83 | 35.35 | 34.76 | 35.10 | 25,429,196 | +0.47(+1.36%) |
Jul 05, 2011 | 34.05 | 34.78 | 33.96 | 34.63 | 24,570,068 | +1.63(+4.94%) |
Jul 01, 2011 | 33.05 | 33.22 | 32.61 | 33.00 | 21,957,988 | -0.84(-2.48%) |
Jun 30, 2011 | 34.16 | 34.18 | 33.58 | 33.84 | 20,737,724 | -0.17(-0.50%) |
Jun 29, 2011 | 33.33 | 34.04 | 33.19 | 34.01 | 25,495,268 | +1.01(+3.06%) |
Jun 28, 2011 | 32.89 | 33.17 | 32.66 | 33.00 | 18,280,346 | +0.37(+1.13%) |
Jun 27, 2011 | 32.98 | 33.20 | 32.53 | 32.63 | 30,646,726 | -0.73(-2.19%) |
Jun 24, 2011 | 33.95 | 34.09 | 33.29 | 33.36 | 36,428,016 | -1.01(-2.94%) |
Jun 23, 2011 | 34.76 | 34.77 | 33.78 | 34.37 | 39,466,592 | -1.13(-3.18%) |
Jun 22, 2011 | 35.57 | 35.85 | 35.40 | 35.50 | 20,988,470 | -0.01(-0.03%) |
Jun 21, 2011 | 35.21 | 35.66 | 35.17 | 35.51 | 21,174,644 | +0.42(+1.20%) |
Jun 20, 2011 | 35.08 | 35.18 | 35.06 | 35.09 | 21,113,636 | +0.14(+0.40%) |
Jun 17, 2011 | 34.49 | 35.03 | 34.48 | 34.95 | 23,636,088 | +0.30(+0.87%) |
Jun 16, 2011 | 34.60 | 34.89 | 34.28 | 34.65 | 22,430,302 | -0.23(-0.66%) |
Jun 15, 2011 | 34.38 | 35.07 | 34.21 | 34.88 | 40,294,216 | +0.21(+0.61%) |
Jun 14, 2011 | 33.77 | 34.72 | 33.75 | 34.67 | 30,249,574 | +0.80(+2.36%) |
Jun 13, 2011 | 34.68 | 34.85 | 33.69 | 33.87 | 46,437,832 | -1.38(-3.91%) |
Jun 10, 2011 | 36.67 | 35.96 | 35.18 | 35.25 | 34,964,816 | -1.42(-3.87%) |
Jun 09, 2011 | 36.32 | 36.71 | 36.17 | 36.67 | 24,691,994 | +0.64(+1.78%) |
Jun 08, 2011 | 35.60 | 36.04 | 35.45 | 36.03 | 25,003,256 | -0.09(-0.25%) |
Jun 07, 2011 | 36.43 | 36.44 | 35.54 | 36.12 | 31,810,766 | +0.41(+1.15%) |
Jun 06, 2011 | 36.19 | 36.37 | 35.46 | 35.71 | 39,614,600 | +0.37(+1.05%) |