Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 42.42 | 43.18 | 41.89 | 42.37 | 5,431,266 | +0.31(+0.74%) |
Aug 30, 2011 | 41.56 | 42.32 | 41.30 | 42.06 | 3,477,591 | +0.30(+0.72%) |
Aug 29, 2011 | 40.11 | 42.63 | 39.88 | 41.76 | 7,623,612 | +2.10(+5.30%) |
Aug 26, 2011 | 38.26 | 39.73 | 37.74 | 39.66 | 4,787,838 | +1.12(+2.90%) |
Aug 25, 2011 | 39.11 | 39.27 | 38.03 | 38.54 | 4,342,284 | -0.32(-0.82%) |
Aug 24, 2011 | 37.38 | 38.89 | 37.33 | 38.86 | 4,871,664 | +1.08(+2.87%) |
Aug 23, 2011 | 35.93 | 37.78 | 35.84 | 37.77 | 4,464,324 | +2.06(+5.76%) |
Aug 22, 2011 | 37.28 | 37.44 | 35.56 | 35.72 | 5,292,180 | -0.89(-2.44%) |
Aug 19, 2011 | 36.62 | 37.74 | 36.56 | 36.61 | 4,496,274 | -0.54(-1.45%) |
Aug 18, 2011 | 37.61 | 37.94 | 36.79 | 37.15 | 4,613,724 | -1.46(-3.79%) |
Aug 17, 2011 | 38.10 | 39.72 | 38.10 | 38.61 | 2,713,239 | -0.17(-0.43%) |
Aug 16, 2011 | 38.76 | 39.36 | 38.19 | 38.78 | 3,521,673 | -0.23(-0.60%) |
Aug 15, 2011 | 38.66 | 39.05 | 38.00 | 39.01 | 2,813,031 | +0.47(+1.23%) |
Aug 12, 2011 | 38.30 | 38.94 | 38.06 | 38.54 | 4,021,821 | +0.54(+1.41%) |
Aug 11, 2011 | 36.87 | 38.41 | 36.67 | 38.00 | 3,935,583 | +1.56(+4.27%) |
Aug 10, 2011 | 37.12 | 37.78 | 36.26 | 36.44 | 5,939,388 | -1.62(-4.25%) |
Aug 09, 2011 | 37.76 | 38.11 | 35.82 | 38.06 | 8,330,715 | +1.20(+3.26%) |
Aug 08, 2011 | 38.68 | 39.32 | 36.78 | 36.86 | 8,406,243 | -2.98(-7.47%) |
Aug 05, 2011 | 40.19 | 40.50 | 38.77 | 39.84 | 6,654,402 | -0.03(-0.08%) |
Aug 04, 2011 | 41.81 | 41.88 | 39.81 | 39.87 | 4,354,767 | -2.28(-5.41%) |
Aug 03, 2011 | 42.89 | 42.89 | 40.80 | 42.15 | 5,628,834 | -0.38(-0.89%) |
Aug 02, 2011 | 43.53 | 44.16 | 42.47 | 42.53 | 4,509,774 | -1.26(-2.88%) |
Aug 01, 2011 | 44.84 | 45.33 | 43.33 | 43.79 | 6,927,552 | -0.71(-1.61%) |
Jul 29, 2011 | 43.03 | 44.89 | 42.75 | 44.51 | 6,032,484 | +1.19(+2.74%) |
Jul 28, 2011 | 43.59 | 44.20 | 43.17 | 43.32 | 4,203,837 | -0.41(-0.95%) |
Jul 27, 2011 | 43.99 | 44.95 | 43.62 | 43.73 | 3,980,781 | -0.61(-1.38%) |
Jul 26, 2011 | 44.55 | 44.72 | 43.89 | 44.34 | 2,488,419 | -0.21(-0.48%) |
Jul 25, 2011 | 44.56 | 44.83 | 44.19 | 44.55 | 3,443,193 | -0.46(-1.01%) |
Jul 22, 2011 | 45.09 | 45.49 | 44.59 | 45.01 | 7,302,438 | -0.96(-2.09%) |
Jul 21, 2011 | 44.21 | 46.13 | 44.21 | 45.97 | 8,098,326 | +1.81(+4.09%) |
Jul 20, 2011 | 43.57 | 45.22 | 43.57 | 44.16 | 11,931,624 | +2.51(+6.02%) |
Jul 19, 2011 | 40.66 | 41.78 | 40.56 | 41.66 | 6,082,479 | +1.40(+3.48%) |
Jul 18, 2011 | 39.69 | 40.33 | 39.27 | 40.25 | 2,418,156 | +0.39(+0.97%) |
Jul 15, 2011 | 39.69 | 40.10 | 39.58 | 39.87 | 2,250,027 | +0.31(+0.80%) |
Jul 14, 2011 | 40.02 | 40.22 | 39.36 | 39.55 | 2,321,748 | -0.38(-0.96%) |
Jul 13, 2011 | 40.00 | 40.60 | 39.78 | 39.93 | 2,287,719 | +0.26(+0.65%) |
Jul 12, 2011 | 40.38 | 40.71 | 39.62 | 39.68 | 3,616,101 | -0.53(-1.31%) |
Jul 11, 2011 | 40.60 | 40.90 | 40.12 | 40.20 | 2,364,534 | -0.76(-1.86%) |
Jul 08, 2011 | 40.66 | 41.00 | 40.26 | 40.97 | 4,116,195 | +0.05(+0.12%) |
Jul 07, 2011 | 41.78 | 42.01 | 40.85 | 40.92 | 6,152,373 | -1.40(-3.31%) |
Jul 06, 2011 | 42.34 | 42.72 | 42.21 | 42.32 | 2,183,139 | -0.06(-0.13%) |
Jul 05, 2011 | 42.11 | 42.55 | 41.78 | 42.37 | 2,546,793 | +0.30(+0.72%) |
Jul 01, 2011 | 41.47 | 42.16 | 41.27 | 42.07 | 2,069,442 | +0.73(+1.76%) |
Jun 30, 2011 | 41.01 | 41.80 | 40.97 | 41.35 | 2,778,129 | +0.41(+1.01%) |
Jun 29, 2011 | 40.78 | 41.19 | 40.75 | 40.93 | 2,600,946 | +0.29(+0.72%) |
Jun 28, 2011 | 39.67 | 40.77 | 39.60 | 40.64 | 3,002,274 | +1.01(+2.56%) |
Jun 27, 2011 | 38.56 | 39.83 | 38.29 | 39.63 | 2,350,962 | +1.03(+2.66%) |
Jun 24, 2011 | 39.11 | 39.17 | 38.48 | 38.60 | 2,327,040 | -0.67(-1.72%) |
Jun 23, 2011 | 38.64 | 39.38 | 38.34 | 39.27 | 2,714,130 | +0.11(+0.27%) |
Jun 22, 2011 | 39.19 | 40.00 | 39.03 | 39.17 | 2,925,495 | +0.07(+0.18%) |
Jun 21, 2011 | 39.09 | 39.33 | 38.90 | 39.10 | 2,287,692 | +0.02(+0.05%) |
Jun 20, 2011 | 39.10 | 39.27 | 38.41 | 39.08 | 2,644,965 | +0.81(+2.10%) |
Jun 17, 2011 | 38.50 | 38.92 | 38.18 | 38.27 | 4,822,938 | +0.43(+1.15%) |
Jun 16, 2011 | 37.73 | 38.23 | 37.60 | 37.84 | 2,051,982 | -0.01(-0.02%) |
Jun 15, 2011 | 38.07 | 38.43 | 37.78 | 37.85 | 2,225,610 | -0.66(-1.71%) |
Jun 14, 2011 | 38.11 | 38.64 | 38.05 | 38.51 | 1,946,781 | +0.62(+1.64%) |
Jun 13, 2011 | 37.47 | 38.24 | 37.47 | 37.89 | 1,899,396 | +0.30(+0.81%) |
Jun 10, 2011 | 37.93 | 38.10 | 37.34 | 37.58 | 2,575,017 | -0.42(-1.10%) |
Jun 09, 2011 | 38.07 | 38.41 | 37.89 | 38.00 | 2,079,207 | -0.20(-0.52%) |
Jun 08, 2011 | 38.06 | 38.39 | 37.71 | 38.20 | 2,271,978 | -0.01(-0.01%) |
Jun 07, 2011 | 37.91 | 38.44 | 37.61 | 38.20 | 1,889,946 | +0.47(+1.24%) |
Jun 06, 2011 | 38.03 | 38.15 | 37.65 | 37.74 | 1,458,360 | -0.29(-0.77%) |