Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 47.79 | 48.13 | 47.07 | 47.53 | 2,352,376 | +0.10(+0.20%) |
Aug 30, 2011 | 46.70 | 47.69 | 46.21 | 47.43 | 2,852,520 | +0.70(+1.49%) |
Aug 29, 2011 | 45.95 | 46.77 | 45.90 | 46.74 | 1,863,955 | +1.28(+2.82%) |
Aug 26, 2011 | 44.22 | 45.61 | 43.55 | 45.45 | 2,679,162 | +0.95(+2.13%) |
Aug 25, 2011 | 45.48 | 45.76 | 44.35 | 44.50 | 2,462,678 | -0.74(-1.64%) |
Aug 24, 2011 | 44.12 | 45.34 | 44.02 | 45.25 | 2,370,569 | +1.11(+2.50%) |
Aug 23, 2011 | 43.31 | 44.14 | 43.02 | 44.14 | 3,018,053 | +0.97(+2.25%) |
Aug 22, 2011 | 43.44 | 43.69 | 42.95 | 43.17 | 3,556,420 | +0.54(+1.27%) |
Aug 19, 2011 | 42.62 | 43.66 | 42.57 | 42.63 | 5,124,176 | -0.56(-1.31%) |
Aug 18, 2011 | 44.42 | 44.57 | 42.84 | 43.19 | 4,973,046 | -2.71(-5.90%) |
Aug 17, 2011 | 46.21 | 46.42 | 45.28 | 45.90 | 2,969,897 | -0.12(-0.26%) |
Aug 16, 2011 | 45.60 | 46.36 | 45.42 | 46.02 | 2,367,375 | -0.54(-1.16%) |
Aug 15, 2011 | 45.87 | 46.60 | 45.71 | 46.56 | 3,153,026 | +1.18(+2.60%) |
Aug 12, 2011 | 46.08 | 46.17 | 45.11 | 45.38 | 5,322,240 | -0.24(-0.54%) |
Aug 11, 2011 | 43.50 | 46.24 | 43.45 | 45.62 | 5,129,987 | +2.32(+5.36%) |
Aug 10, 2011 | 45.37 | 45.37 | 43.18 | 43.30 | 6,175,761 | -3.00(-6.47%) |
Aug 09, 2011 | 46.64 | 46.40 | 43.11 | 46.30 | 9,528,596 | +1.20(+2.66%) |
Aug 08, 2011 | 46.64 | 47.26 | 45.08 | 45.10 | 7,860,295 | -2.70(-5.65%) |
Aug 05, 2011 | 47.52 | 48.12 | 46.48 | 47.80 | 6,599,516 | +0.90(+1.93%) |
Aug 04, 2011 | 47.93 | 48.31 | 46.86 | 46.89 | 5,357,614 | -1.99(-4.07%) |
Aug 03, 2011 | 49.02 | 49.33 | 48.01 | 48.88 | 3,621,185 | -0.19(-0.39%) |
Aug 02, 2011 | 49.80 | 50.48 | 49.07 | 49.07 | 4,078,173 | -1.00(-2.00%) |
Aug 01, 2011 | 50.54 | 50.77 | 49.21 | 50.08 | 5,470,845 | -0.47(-0.92%) |
Jul 29, 2011 | 49.97 | 50.91 | 49.37 | 50.54 | 3,405,185 | +0.29(+0.58%) |
Jul 28, 2011 | 50.84 | 51.68 | 50.19 | 50.25 | 3,513,752 | -0.65(-1.28%) |
Jul 27, 2011 | 52.68 | 52.69 | 50.56 | 50.91 | 4,142,209 | -1.25(-2.40%) |
Jul 26, 2011 | 52.60 | 52.73 | 52.12 | 52.16 | 2,254,354 | -0.62(-1.17%) |
Jul 25, 2011 | 52.28 | 53.03 | 51.98 | 52.78 | 2,945,882 | +0.26(+0.49%) |
Jul 22, 2011 | 52.77 | 52.78 | 52.47 | 52.52 | 2,090,688 | -0.57(-1.08%) |
Jul 21, 2011 | 52.12 | 53.35 | 51.97 | 53.09 | 2,456,878 | +1.21(+2.33%) |
Jul 20, 2011 | 52.38 | 52.55 | 51.67 | 51.88 | 3,670,951 | +0.01(+0.01%) |
Jul 19, 2011 | 51.81 | 51.94 | 51.47 | 51.87 | 2,791,417 | +0.35(+0.68%) |
Jul 18, 2011 | 51.89 | 52.02 | 51.20 | 51.52 | 2,390,706 | -0.67(-1.28%) |
Jul 15, 2011 | 53.02 | 53.02 | 51.70 | 52.19 | 3,496,514 | -0.75(-1.42%) |
Jul 14, 2011 | 53.95 | 53.95 | 52.81 | 52.94 | 3,181,471 | -0.95(-1.76%) |
Jul 13, 2011 | 54.44 | 54.65 | 53.71 | 53.89 | 1,781,153 | -0.24(-0.45%) |
Jul 12, 2011 | 54.53 | 54.80 | 54.07 | 54.13 | 2,029,204 | -0.56(-1.03%) |
Jul 11, 2011 | 54.81 | 55.17 | 54.58 | 54.70 | 2,173,484 | -0.68(-1.23%) |
Jul 08, 2011 | 55.67 | 55.67 | 55.11 | 55.38 | 2,667,129 | -0.70(-1.24%) |
Jul 07, 2011 | 55.95 | 56.10 | 55.26 | 56.08 | 3,017,186 | +0.72(+1.30%) |
Jul 06, 2011 | 55.65 | 55.88 | 55.25 | 55.36 | 2,147,771 | -0.20(-0.36%) |
Jul 05, 2011 | 56.03 | 56.23 | 55.20 | 55.56 | 2,538,763 | -0.67(-1.20%) |
Jul 01, 2011 | 55.22 | 56.32 | 55.14 | 56.23 | 1,960,767 | +0.96(+1.73%) |
Jun 30, 2011 | 54.96 | 55.62 | 54.76 | 55.27 | 1,996,956 | +0.46(+0.84%) |
Jun 29, 2011 | 54.76 | 54.88 | 54.49 | 54.81 | 2,059,610 | +0.47(+0.86%) |
Jun 28, 2011 | 54.14 | 54.57 | 54.02 | 54.35 | 2,018,215 | +0.35(+0.66%) |
Jun 27, 2011 | 53.41 | 54.16 | 53.21 | 53.99 | 2,231,397 | +0.71(+1.34%) |
Jun 24, 2011 | 53.71 | 53.95 | 53.11 | 53.28 | 3,195,722 | -0.45(-0.84%) |
Jun 23, 2011 | 53.40 | 53.80 | 53.07 | 53.73 | 3,000,477 | -0.34(-0.63%) |
Jun 22, 2011 | 53.86 | 54.58 | 53.81 | 54.07 | 2,501,845 | -0.03(-0.05%) |
Jun 21, 2011 | 53.82 | 54.35 | 53.82 | 54.10 | 2,208,502 | +0.46(+0.87%) |
Jun 20, 2011 | 53.64 | 53.69 | 53.44 | 53.63 | 2,366,265 | +0.81(+1.53%) |
Jun 17, 2011 | 52.98 | 53.47 | 52.68 | 52.82 | 2,269,526 | +0.29(+0.55%) |
Jun 16, 2011 | 52.39 | 53.10 | 52.22 | 52.53 | 2,403,977 | +0.32(+0.61%) |
Jun 15, 2011 | 51.58 | 52.38 | 51.55 | 52.22 | 4,406,318 | +0.30(+0.58%) |
Jun 14, 2011 | 51.83 | 52.20 | 51.81 | 51.92 | 2,217,378 | +0.59(+1.15%) |
Jun 13, 2011 | 51.36 | 51.50 | 51.02 | 51.33 | 2,618,222 | +0.20(+0.39%) |
Jun 10, 2011 | 51.72 | 52.06 | 51.00 | 51.13 | 3,815,769 | -0.83(-1.59%) |
Jun 09, 2011 | 52.09 | 52.28 | 51.64 | 51.95 | 2,099,076 | +0.07(+0.13%) |
Jun 08, 2011 | 52.06 | 52.22 | 51.62 | 51.89 | 2,727,687 | -0.19(-0.37%) |
Jun 07, 2011 | 52.37 | 52.44 | 52.03 | 52.08 | 3,085,357 | -0.03(-0.06%) |
Jun 06, 2011 | 51.89 | 52.41 | 51.83 | 52.11 | 2,903,330 | +0.07(+0.14%) |