Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 39.41 | 39.61 | 39.23 | 39.47 | 7,604,531 | +0.12(+0.30%) |
Aug 30, 2011 | 38.99 | 39.56 | 38.75 | 39.35 | 7,553,368 | +0.32(+0.82%) |
Aug 29, 2011 | 38.69 | 39.28 | 38.49 | 39.03 | 6,811,562 | +0.51(+1.31%) |
Aug 26, 2011 | 37.89 | 38.69 | 37.50 | 38.52 | 9,737,868 | +0.45(+1.17%) |
Aug 25, 2011 | 38.78 | 38.89 | 37.73 | 38.08 | 12,320,155 | -0.57(-1.47%) |
Aug 24, 2011 | 37.98 | 38.67 | 37.87 | 38.64 | 7,510,128 | +0.45(+1.17%) |
Aug 23, 2011 | 37.30 | 38.19 | 37.20 | 38.19 | 10,959,256 | +0.93(+2.50%) |
Aug 22, 2011 | 37.34 | 37.75 | 37.18 | 37.26 | 13,041,757 | +0.24(+0.63%) |
Aug 19, 2011 | 36.18 | 37.34 | 36.14 | 37.03 | 13,248,104 | +0.38(+1.05%) |
Aug 18, 2011 | 36.08 | 36.81 | 36.06 | 36.64 | 14,232,808 | -0.20(-0.54%) |
Aug 17, 2011 | 36.54 | 36.90 | 36.54 | 36.84 | 11,091,111 | +0.32(+0.88%) |
Aug 16, 2011 | 36.51 | 36.83 | 36.22 | 36.52 | 9,307,989 | -0.04(-0.10%) |
Aug 15, 2011 | 35.76 | 36.61 | 35.55 | 36.56 | 10,820,174 | +1.13(+3.20%) |
Aug 12, 2011 | 35.22 | 35.90 | 35.10 | 35.42 | 11,178,717 | +0.26(+0.73%) |
Aug 11, 2011 | 34.09 | 35.49 | 33.77 | 35.17 | 20,975,788 | +0.97(+2.84%) |
Aug 10, 2011 | 35.13 | 35.38 | 34.06 | 34.20 | 17,726,310 | -1.62(-4.51%) |
Aug 09, 2011 | 35.83 | 35.98 | 34.36 | 35.81 | 22,759,684 | +0.47(+1.34%) |
Aug 08, 2011 | 36.60 | 37.15 | 35.34 | 35.34 | 19,634,788 | -1.59(-4.30%) |
Aug 05, 2011 | 36.71 | 37.53 | 36.29 | 36.92 | 13,993,962 | +0.40(+1.09%) |
Aug 04, 2011 | 37.27 | 37.65 | 36.51 | 36.53 | 14,000,052 | -1.25(-3.30%) |
Aug 03, 2011 | 37.80 | 37.85 | 37.09 | 37.78 | 10,086,252 | +0.01(+0.02%) |
Aug 02, 2011 | 37.82 | 38.43 | 37.70 | 37.77 | 10,624,453 | -0.33(-0.86%) |
Aug 01, 2011 | 38.98 | 39.16 | 37.58 | 38.09 | 12,527,764 | -0.66(-1.70%) |
Jul 29, 2011 | 38.77 | 39.11 | 37.58 | 38.75 | 15,020,384 | +0.90(+2.38%) |
Jul 28, 2011 | 38.00 | 38.72 | 37.78 | 37.85 | 9,295,877 | -0.26(-0.69%) |
Jul 27, 2011 | 38.61 | 38.93 | 37.98 | 38.12 | 9,178,775 | -0.64(-1.65%) |
Jul 26, 2011 | 38.80 | 39.01 | 38.55 | 38.75 | 6,250,387 | -0.14(-0.36%) |
Jul 25, 2011 | 39.12 | 39.22 | 38.76 | 38.89 | 4,480,216 | -0.23(-0.58%) |
Jul 22, 2011 | 39.06 | 39.29 | 38.97 | 39.12 | 4,373,412 | -0.19(-0.48%) |
Jul 21, 2011 | 39.20 | 39.62 | 38.98 | 39.31 | 7,819,133 | +0.35(+0.90%) |
Jul 20, 2011 | 39.16 | 39.26 | 38.92 | 38.96 | 5,859,612 | -0.20(-0.51%) |
Jul 19, 2011 | 38.97 | 39.33 | 38.87 | 39.16 | 7,025,058 | +0.43(+1.12%) |
Jul 18, 2011 | 39.05 | 39.15 | 38.48 | 38.72 | 8,810,303 | -0.28(-0.71%) |
Jul 15, 2011 | 39.23 | 39.26 | 38.78 | 39.00 | 12,998,866 | -0.45(-1.13%) |
Jul 14, 2011 | 40.07 | 40.10 | 39.31 | 39.45 | 10,164,601 | -0.66(-1.64%) |
Jul 13, 2011 | 40.37 | 40.55 | 39.92 | 40.11 | 6,371,745 | -0.21(-0.51%) |
Jul 12, 2011 | 40.49 | 40.59 | 40.27 | 40.31 | 5,595,775 | +0.00(+0.00%) |
Jul 11, 2011 | 40.53 | 40.74 | 40.14 | 40.31 | 5,908,967 | -0.52(-1.28%) |
Jul 08, 2011 | 40.92 | 41.30 | 40.64 | 40.84 | 5,699,442 | -0.19(-0.47%) |
Jul 07, 2011 | 41.15 | 41.30 | 40.76 | 41.03 | 8,632,768 | +0.15(+0.36%) |
Jul 06, 2011 | 41.08 | 41.19 | 40.76 | 40.88 | 7,202,473 | -0.16(-0.38%) |
Jul 05, 2011 | 41.22 | 41.27 | 40.86 | 41.03 | 6,548,664 | -0.26(-0.62%) |
Jul 01, 2011 | 41.40 | 41.40 | 41.01 | 41.29 | 7,562,850 | -0.05(-0.12%) |
Jun 30, 2011 | 41.16 | 41.37 | 41.08 | 41.34 | 7,156,118 | +0.40(+0.99%) |
Jun 29, 2011 | 41.57 | 41.62 | 40.86 | 40.93 | 10,630,739 | -0.62(-1.48%) |
Jun 28, 2011 | 41.01 | 41.71 | 40.81 | 41.55 | 5,749,261 | +0.55(+1.33%) |
Jun 27, 2011 | 40.59 | 41.08 | 40.25 | 41.01 | 7,465,868 | +0.60(+1.47%) |
Jun 24, 2011 | 40.98 | 41.08 | 40.19 | 40.41 | 16,808,956 | -0.63(-1.54%) |
Jun 23, 2011 | 40.77 | 41.08 | 40.35 | 41.04 | 6,475,988 | -0.16(-0.39%) |
Jun 22, 2011 | 41.12 | 41.44 | 41.04 | 41.20 | 5,667,176 | -0.01(-0.03%) |
Jun 21, 2011 | 41.50 | 41.51 | 41.00 | 41.21 | 6,137,083 | -0.20(-0.48%) |
Jun 20, 2011 | 41.47 | 41.57 | 41.02 | 41.41 | 5,435,869 | +0.31(+0.76%) |
Jun 17, 2011 | 41.67 | 41.73 | 40.93 | 41.10 | 9,338,382 | -0.23(-0.57%) |
Jun 16, 2011 | 41.15 | 41.40 | 40.91 | 41.33 | 7,834,342 | +0.32(+0.78%) |
Jun 15, 2011 | 41.12 | 41.57 | 40.99 | 41.01 | 7,204,732 | -0.45(-1.09%) |
Jun 14, 2011 | 41.54 | 41.65 | 41.31 | 41.47 | 7,264,543 | +0.10(+0.24%) |
Jun 13, 2011 | 41.10 | 41.65 | 41.00 | 41.37 | 7,478,090 | +0.28(+0.69%) |
Jun 10, 2011 | 41.52 | 41.72 | 41.07 | 41.08 | 6,747,262 | -0.63(-1.51%) |
Jun 09, 2011 | 41.80 | 42.23 | 41.49 | 41.71 | 7,568,852 | -0.05(-0.12%) |
Jun 08, 2011 | 41.71 | 41.88 | 41.41 | 41.76 | 5,245,108 | +0.09(+0.20%) |
Jun 07, 2011 | 41.59 | 42.18 | 41.47 | 41.68 | 5,404,241 | +0.16(+0.39%) |
Jun 06, 2011 | 41.56 | 41.87 | 41.32 | 41.52 | 5,866,133 | -0.06(-0.15%) |