Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 35.98 | 36.96 | 35.62 | 36.06 | 21,073,690 | +0.76(+2.16%) |
Aug 30, 2011 | 34.53 | 35.65 | 34.23 | 35.30 | 18,013,726 | +0.58(+1.66%) |
Aug 29, 2011 | 34.55 | 34.80 | 33.90 | 34.72 | 15,659,134 | +1.09(+3.26%) |
Aug 26, 2011 | 31.92 | 34.09 | 31.87 | 33.62 | 19,782,682 | +1.28(+3.96%) |
Aug 25, 2011 | 33.41 | 33.48 | 32.20 | 32.34 | 25,158,516 | -0.59(-1.80%) |
Aug 24, 2011 | 32.68 | 33.01 | 31.74 | 32.93 | 17,501,104 | +0.33(+1.02%) |
Aug 23, 2011 | 30.45 | 32.62 | 29.84 | 32.60 | 23,220,382 | +2.36(+7.80%) |
Aug 22, 2011 | 32.20 | 32.24 | 30.14 | 30.24 | 25,567,950 | -0.61(-1.97%) |
Aug 19, 2011 | 32.46 | 33.75 | 30.66 | 30.85 | 31,937,428 | -2.28(-6.88%) |
Aug 18, 2011 | 35.45 | 35.46 | 32.66 | 33.13 | 33,920,272 | -3.73(-10.12%) |
Aug 17, 2011 | 37.85 | 38.11 | 36.53 | 36.86 | 15,144,334 | -0.38(-1.02%) |
Aug 16, 2011 | 38.14 | 38.38 | 36.66 | 37.24 | 16,888,204 | -1.39(-3.59%) |
Aug 15, 2011 | 37.35 | 38.85 | 37.35 | 38.63 | 17,140,828 | +1.74(+4.73%) |
Aug 12, 2011 | 37.45 | 37.53 | 36.49 | 36.88 | 14,027,782 | +0.20(+0.55%) |
Aug 11, 2011 | 35.55 | 37.30 | 34.87 | 36.68 | 20,636,668 | +1.57(+4.46%) |
Aug 10, 2011 | 35.75 | 36.75 | 34.52 | 35.12 | 27,412,658 | -1.18(-3.24%) |
Aug 09, 2011 | 36.53 | 36.53 | 33.92 | 36.29 | 26,302,964 | +1.88(+5.47%) |
Aug 08, 2011 | 36.53 | 36.97 | 33.95 | 34.41 | 29,567,572 | -3.78(-9.90%) |
Aug 05, 2011 | 39.33 | 39.80 | 36.37 | 38.19 | 31,693,420 | -0.76(-1.96%) |
Aug 04, 2011 | 42.11 | 42.15 | 38.85 | 38.95 | 28,788,426 | -4.08(-9.48%) |
Aug 03, 2011 | 42.79 | 43.07 | 41.00 | 43.03 | 20,963,468 | +0.32(+0.76%) |
Aug 02, 2011 | 43.73 | 44.64 | 42.69 | 42.71 | 15,298,841 | -1.44(-3.25%) |
Aug 01, 2011 | 45.33 | 45.41 | 43.49 | 44.14 | 11,090,628 | -0.24(-0.55%) |
Jul 29, 2011 | 43.77 | 44.75 | 43.43 | 44.38 | 11,159,234 | -0.11(-0.26%) |
Jul 28, 2011 | 44.70 | 45.61 | 44.49 | 44.50 | 14,021,604 | -0.11(-0.25%) |
Jul 27, 2011 | 45.46 | 45.98 | 44.52 | 44.61 | 13,861,592 | -1.25(-2.72%) |
Jul 26, 2011 | 46.63 | 46.66 | 45.50 | 45.86 | 14,153,678 | -0.58(-1.26%) |
Jul 25, 2011 | 45.87 | 46.85 | 45.83 | 46.44 | 11,603,279 | +0.06(+0.12%) |
Jul 22, 2011 | 46.39 | 46.73 | 45.71 | 46.39 | 15,003,375 | +0.22(+0.47%) |
Jul 21, 2011 | 45.05 | 46.23 | 44.94 | 46.17 | 23,693,030 | +1.35(+3.00%) |
Jul 20, 2011 | 45.14 | 45.37 | 44.44 | 44.82 | 14,389,037 | -0.09(-0.20%) |
Jul 19, 2011 | 43.73 | 44.94 | 43.71 | 44.91 | 17,998,686 | +1.83(+4.25%) |
Jul 18, 2011 | 43.40 | 43.95 | 42.58 | 43.08 | 22,366,278 | +0.03(+0.08%) |
Jul 15, 2011 | 42.45 | 43.14 | 42.38 | 43.05 | 15,604,209 | +1.01(+2.41%) |
Jul 14, 2011 | 43.03 | 43.04 | 41.85 | 42.03 | 16,709,706 | -0.64(-1.50%) |
Jul 13, 2011 | 42.56 | 43.59 | 42.53 | 42.67 | 14,609,275 | +0.32(+0.77%) |
Jul 12, 2011 | 42.37 | 42.98 | 42.10 | 42.35 | 11,177,256 | -0.22(-0.51%) |
Jul 11, 2011 | 42.86 | 43.46 | 42.23 | 42.57 | 14,014,955 | -1.26(-2.87%) |
Jul 08, 2011 | 42.67 | 43.83 | 42.60 | 43.83 | 12,715,364 | -0.21(-0.48%) |
Jul 07, 2011 | 43.08 | 44.24 | 43.06 | 44.04 | 19,249,196 | +1.33(+3.11%) |
Jul 06, 2011 | 42.15 | 42.75 | 41.80 | 42.71 | 12,910,648 | +0.41(+0.98%) |
Jul 05, 2011 | 41.52 | 42.58 | 41.34 | 42.29 | 13,170,317 | +0.70(+1.68%) |
Jul 01, 2011 | 41.35 | 41.67 | 40.63 | 41.60 | 10,458,102 | +0.24(+0.57%) |
Jun 30, 2011 | 40.65 | 41.68 | 40.61 | 41.36 | 14,986,245 | +0.96(+2.37%) |
Jun 29, 2011 | 39.79 | 41.25 | 39.72 | 40.40 | 22,668,012 | +0.92(+2.32%) |
Jun 28, 2011 | 38.17 | 39.79 | 38.11 | 39.49 | 17,669,542 | +1.99(+5.32%) |
Jun 27, 2011 | 36.98 | 37.73 | 36.65 | 37.49 | 7,824,170 | +0.29(+0.78%) |
Jun 24, 2011 | 38.25 | 38.34 | 37.11 | 37.20 | 12,561,639 | -0.97(-2.55%) |
Jun 23, 2011 | 37.52 | 38.30 | 36.77 | 38.17 | 14,151,824 | -0.03(-0.08%) |
Jun 22, 2011 | 38.21 | 38.73 | 38.07 | 38.21 | 10,584,797 | -0.02(-0.04%) |
Jun 21, 2011 | 38.19 | 38.55 | 37.85 | 38.22 | 11,284,818 | +0.57(+1.51%) |
Jun 20, 2011 | 37.32 | 37.75 | 37.32 | 37.65 | 14,444,249 | +0.33(+0.89%) |
Jun 17, 2011 | 38.04 | 38.06 | 36.96 | 37.32 | 22,542,348 | -0.30(-0.80%) |
Jun 16, 2011 | 37.96 | 38.50 | 37.35 | 37.62 | 16,687,743 | -0.31(-0.81%) |
Jun 15, 2011 | 38.44 | 39.08 | 37.56 | 37.93 | 17,472,898 | -0.91(-2.34%) |
Jun 14, 2011 | 38.49 | 39.16 | 38.30 | 38.84 | 14,369,638 | +0.84(+2.20%) |
Jun 13, 2011 | 38.98 | 39.15 | 37.33 | 38.00 | 13,524,234 | -0.92(-2.38%) |
Jun 10, 2011 | 39.49 | 39.49 | 38.88 | 38.93 | 11,323,477 | -0.79(-2.00%) |
Jun 09, 2011 | 38.90 | 39.94 | 38.73 | 39.72 | 13,688,953 | +1.05(+2.70%) |
Jun 08, 2011 | 39.00 | 39.31 | 38.41 | 38.68 | 14,381,986 | -0.33(-0.85%) |
Jun 07, 2011 | 39.18 | 39.88 | 38.95 | 39.01 | 11,203,487 | +0.05(+0.13%) |
Jun 06, 2011 | 40.63 | 40.83 | 38.72 | 38.96 | 19,108,460 | -1.82(-4.46%) |