Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 36.15 | 37.14 | 35.79 | 36.23 | 20,972,290 | +0.77(+2.16%) |
Aug 30, 2011 | 34.70 | 35.82 | 34.40 | 35.47 | 17,927,050 | +0.58(+1.66%) |
Aug 29, 2011 | 34.71 | 34.97 | 34.06 | 34.89 | 15,583,790 | +1.10(+3.26%) |
Aug 26, 2011 | 32.07 | 34.25 | 32.03 | 33.79 | 19,687,496 | +1.29(+3.96%) |
Aug 25, 2011 | 33.57 | 33.65 | 32.36 | 32.50 | 25,037,466 | -0.59(-1.80%) |
Aug 24, 2011 | 32.84 | 33.17 | 31.90 | 33.09 | 17,416,898 | +0.33(+1.02%) |
Aug 23, 2011 | 30.60 | 32.78 | 29.98 | 32.76 | 23,108,656 | +2.37(+7.80%) |
Aug 22, 2011 | 32.36 | 32.39 | 30.28 | 30.39 | 25,444,930 | -0.61(-1.97%) |
Aug 19, 2011 | 32.62 | 33.92 | 30.80 | 31.00 | 31,783,760 | -2.29(-6.88%) |
Aug 18, 2011 | 35.62 | 35.63 | 32.82 | 33.29 | 33,757,064 | -3.75(-10.12%) |
Aug 17, 2011 | 38.03 | 38.29 | 36.70 | 37.04 | 15,071,467 | -0.38(-1.02%) |
Aug 16, 2011 | 38.32 | 38.57 | 36.84 | 37.42 | 16,806,946 | -1.39(-3.59%) |
Aug 15, 2011 | 37.53 | 39.03 | 37.53 | 38.81 | 17,058,354 | +1.75(+4.73%) |
Aug 12, 2011 | 37.63 | 37.71 | 36.67 | 37.06 | 13,960,286 | +0.20(+0.55%) |
Aug 11, 2011 | 35.73 | 37.49 | 35.04 | 36.86 | 20,537,374 | +1.57(+4.46%) |
Aug 10, 2011 | 35.92 | 36.92 | 34.69 | 35.29 | 27,280,762 | -1.18(-3.24%) |
Aug 09, 2011 | 36.70 | 36.70 | 34.08 | 36.47 | 26,176,406 | +1.89(+5.47%) |
Aug 08, 2011 | 36.70 | 37.15 | 34.11 | 34.58 | 29,425,306 | -3.80(-9.90%) |
Aug 05, 2011 | 39.52 | 40.00 | 36.55 | 38.37 | 31,540,926 | -0.77(-1.96%) |
Aug 04, 2011 | 42.31 | 42.36 | 39.03 | 39.14 | 28,649,910 | -4.10(-9.48%) |
Aug 03, 2011 | 42.99 | 43.28 | 41.20 | 43.24 | 20,862,602 | +0.33(+0.76%) |
Aug 02, 2011 | 43.94 | 44.85 | 42.90 | 42.91 | 15,225,230 | -1.44(-3.25%) |
Aug 01, 2011 | 45.55 | 45.63 | 43.70 | 44.35 | 11,037,265 | -0.24(-0.55%) |
Jul 29, 2011 | 43.98 | 44.97 | 43.64 | 44.60 | 11,105,541 | -0.11(-0.26%) |
Jul 28, 2011 | 44.92 | 45.83 | 44.71 | 44.71 | 13,954,138 | -0.11(-0.25%) |
Jul 27, 2011 | 45.68 | 46.20 | 44.74 | 44.83 | 13,794,897 | -1.26(-2.72%) |
Jul 26, 2011 | 46.86 | 46.88 | 45.72 | 46.08 | 14,085,577 | -0.59(-1.26%) |
Jul 25, 2011 | 46.09 | 47.08 | 46.05 | 46.67 | 11,547,450 | +0.06(+0.12%) |
Jul 22, 2011 | 46.61 | 46.95 | 45.93 | 46.61 | 14,931,186 | +0.22(+0.47%) |
Jul 21, 2011 | 45.27 | 46.45 | 45.16 | 46.39 | 23,579,030 | +1.35(+3.00%) |
Jul 20, 2011 | 45.36 | 45.59 | 44.66 | 45.04 | 14,319,803 | -0.09(-0.20%) |
Jul 19, 2011 | 43.94 | 45.15 | 43.92 | 45.13 | 17,912,086 | +1.84(+4.25%) |
Jul 18, 2011 | 43.61 | 44.16 | 42.78 | 43.29 | 22,258,662 | +0.03(+0.08%) |
Jul 15, 2011 | 42.65 | 43.35 | 42.59 | 43.25 | 15,529,129 | +1.02(+2.41%) |
Jul 14, 2011 | 43.24 | 43.25 | 42.06 | 42.24 | 16,629,307 | -0.64(-1.50%) |
Jul 13, 2011 | 42.77 | 43.80 | 42.73 | 42.88 | 14,538,982 | +0.33(+0.77%) |
Jul 12, 2011 | 42.57 | 43.19 | 42.30 | 42.55 | 11,123,476 | -0.22(-0.51%) |
Jul 11, 2011 | 43.07 | 43.67 | 42.43 | 42.77 | 13,947,522 | -1.26(-2.87%) |
Jul 08, 2011 | 42.87 | 44.04 | 42.81 | 44.04 | 12,654,184 | -0.21(-0.48%) |
Jul 07, 2011 | 43.29 | 44.45 | 43.27 | 44.25 | 19,156,578 | +1.34(+3.11%) |
Jul 06, 2011 | 42.36 | 42.96 | 42.00 | 42.91 | 12,848,528 | +0.42(+0.98%) |
Jul 05, 2011 | 41.72 | 42.78 | 41.54 | 42.50 | 13,106,948 | +0.70(+1.68%) |
Jul 01, 2011 | 41.55 | 41.87 | 40.83 | 41.80 | 10,407,783 | +0.24(+0.57%) |
Jun 30, 2011 | 40.85 | 41.88 | 40.80 | 41.56 | 14,914,138 | +0.96(+2.37%) |
Jun 29, 2011 | 39.98 | 41.45 | 39.91 | 40.60 | 22,558,944 | +0.92(+2.32%) |
Jun 28, 2011 | 38.36 | 39.99 | 38.29 | 39.68 | 17,584,524 | +2.00(+5.32%) |
Jun 27, 2011 | 37.16 | 37.92 | 36.83 | 37.67 | 7,786,524 | +0.29(+0.78%) |
Jun 24, 2011 | 38.43 | 38.52 | 37.29 | 37.38 | 12,501,198 | -0.98(-2.55%) |
Jun 23, 2011 | 37.70 | 38.49 | 36.95 | 38.36 | 14,083,732 | -0.03(-0.08%) |
Jun 22, 2011 | 38.39 | 38.92 | 38.25 | 38.39 | 10,533,868 | -0.02(-0.04%) |
Jun 21, 2011 | 38.37 | 38.73 | 38.03 | 38.41 | 11,230,521 | +0.57(+1.51%) |
Jun 20, 2011 | 37.50 | 37.93 | 37.50 | 37.84 | 14,374,750 | +0.33(+0.89%) |
Jun 17, 2011 | 38.23 | 38.24 | 37.13 | 37.50 | 22,433,886 | -0.30(-0.80%) |
Jun 16, 2011 | 38.15 | 38.68 | 37.53 | 37.80 | 16,607,449 | -0.31(-0.81%) |
Jun 15, 2011 | 38.63 | 39.27 | 37.75 | 38.11 | 17,388,826 | -0.91(-2.34%) |
Jun 14, 2011 | 38.68 | 39.35 | 38.49 | 39.03 | 14,300,498 | +0.84(+2.20%) |
Jun 13, 2011 | 39.16 | 39.34 | 37.51 | 38.19 | 13,459,162 | -0.93(-2.38%) |
Jun 10, 2011 | 39.68 | 39.68 | 39.07 | 39.12 | 11,268,993 | -0.80(-2.00%) |
Jun 09, 2011 | 39.09 | 40.13 | 38.92 | 39.91 | 13,623,088 | +1.05(+2.71%) |
Jun 08, 2011 | 39.19 | 39.50 | 38.59 | 38.86 | 14,312,786 | -0.33(-0.85%) |
Jun 07, 2011 | 39.37 | 40.07 | 39.14 | 39.20 | 11,149,581 | +0.05(+0.12%) |
Jun 06, 2011 | 40.83 | 41.03 | 38.91 | 39.15 | 19,016,518 | -1.83(-4.45%) |