Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 40.41 | 40.70 | 40.31 | 40.56 | 17,349,334 | +0.28(+0.70%) |
Aug 30, 2011 | 40.31 | 40.51 | 39.96 | 40.28 | 17,683,354 | -0.28(-0.70%) |
Aug 29, 2011 | 40.50 | 40.75 | 40.41 | 40.56 | 11,116,774 | +0.22(+0.55%) |
Aug 26, 2011 | 40.25 | 40.60 | 39.61 | 40.34 | 13,717,913 | +0.15(+0.38%) |
Aug 25, 2011 | 40.70 | 40.79 | 40.07 | 40.19 | 14,387,214 | -0.51(-1.26%) |
Aug 24, 2011 | 40.43 | 40.73 | 40.27 | 40.70 | 14,944,464 | +0.12(+0.30%) |
Aug 23, 2011 | 39.77 | 40.57 | 39.75 | 40.57 | 22,517,062 | +0.78(+1.95%) |
Aug 22, 2011 | 39.83 | 40.14 | 39.71 | 39.80 | 18,060,284 | -0.08(-0.21%) |
Aug 19, 2011 | 39.26 | 40.22 | 39.26 | 39.88 | 30,209,530 | +0.39(+0.98%) |
Aug 18, 2011 | 38.52 | 39.61 | 38.36 | 39.49 | 32,845,382 | +0.18(+0.47%) |
Aug 17, 2011 | 39.44 | 39.79 | 39.01 | 39.31 | 19,889,284 | -0.28(-0.71%) |
Aug 16, 2011 | 39.22 | 40.02 | 38.98 | 39.59 | 33,566,360 | +1.48(+3.88%) |
Aug 15, 2011 | 38.04 | 38.19 | 37.59 | 38.11 | 19,447,920 | +0.18(+0.46%) |
Aug 12, 2011 | 38.20 | 38.36 | 37.58 | 37.94 | 19,881,668 | +0.02(+0.04%) |
Aug 11, 2011 | 37.25 | 38.43 | 37.25 | 37.92 | 28,325,984 | +1.01(+2.73%) |
Aug 10, 2011 | 38.14 | 38.17 | 36.84 | 36.91 | 35,411,988 | -1.56(-4.05%) |
Aug 09, 2011 | 38.46 | 38.54 | 36.85 | 38.47 | 31,686,704 | +1.44(+3.88%) |
Aug 08, 2011 | 38.46 | 38.86 | 36.92 | 37.04 | 43,643,356 | -1.46(-3.80%) |
Aug 05, 2011 | 38.30 | 38.55 | 37.54 | 38.50 | 36,059,636 | +0.57(+1.50%) |
Aug 04, 2011 | 38.60 | 38.60 | 37.91 | 37.93 | 34,403,608 | -0.89(-2.30%) |
Aug 03, 2011 | 39.19 | 39.40 | 38.62 | 38.82 | 28,340,484 | -0.30(-0.77%) |
Aug 02, 2011 | 39.55 | 39.78 | 39.12 | 39.12 | 20,134,330 | -0.71(-1.79%) |
Aug 01, 2011 | 39.90 | 40.12 | 39.42 | 39.84 | 14,117,820 | -0.07(-0.17%) |
Jul 29, 2011 | 39.96 | 40.24 | 39.87 | 39.90 | 17,434,924 | -0.21(-0.53%) |
Jul 28, 2011 | 40.36 | 40.54 | 40.10 | 40.12 | 11,767,387 | -0.20(-0.49%) |
Jul 27, 2011 | 40.46 | 40.69 | 40.25 | 40.31 | 16,115,102 | -0.26(-0.63%) |
Jul 26, 2011 | 40.90 | 40.95 | 40.51 | 40.57 | 14,439,354 | -0.29(-0.70%) |
Jul 25, 2011 | 40.90 | 41.18 | 40.84 | 40.86 | 10,801,748 | -0.42(-1.01%) |
Jul 22, 2011 | 41.32 | 41.43 | 41.07 | 41.27 | 8,985,361 | +0.04(+0.09%) |
Jul 21, 2011 | 40.88 | 41.40 | 40.81 | 41.24 | 14,021,287 | +0.44(+1.08%) |
Jul 20, 2011 | 40.81 | 40.86 | 40.58 | 40.80 | 11,700,382 | -0.06(-0.15%) |
Jul 19, 2011 | 40.43 | 40.90 | 40.38 | 40.86 | 11,340,849 | +0.49(+1.22%) |
Jul 18, 2011 | 40.43 | 40.53 | 40.26 | 40.37 | 10,856,964 | -0.23(-0.58%) |
Jul 15, 2011 | 40.68 | 40.86 | 40.47 | 40.60 | 13,458,141 | +0.00(+0.00%) |
Jul 14, 2011 | 40.52 | 40.65 | 40.41 | 40.60 | 20,503,116 | -0.30(-0.72%) |
Jul 13, 2011 | 40.93 | 41.09 | 40.76 | 40.90 | 13,411,598 | +0.06(+0.15%) |
Jul 12, 2011 | 40.77 | 41.20 | 40.70 | 40.84 | 12,529,693 | +0.05(+0.13%) |
Jul 11, 2011 | 40.74 | 40.94 | 40.65 | 40.78 | 9,970,690 | -0.16(-0.39%) |
Jul 08, 2011 | 41.07 | 41.12 | 40.71 | 40.94 | 12,064,474 | -0.31(-0.75%) |
Jul 07, 2011 | 41.31 | 41.49 | 41.02 | 41.25 | 16,934,348 | +0.58(+1.43%) |
Jul 06, 2011 | 40.45 | 40.84 | 40.45 | 40.67 | 10,669,843 | +0.25(+0.62%) |
Jul 05, 2011 | 40.38 | 40.54 | 40.14 | 40.42 | 12,168,809 | -0.09(-0.22%) |
Jul 01, 2011 | 40.27 | 40.61 | 40.12 | 40.51 | 12,522,320 | +0.28(+0.70%) |
Jun 30, 2011 | 39.87 | 40.25 | 39.78 | 40.23 | 13,188,310 | +0.38(+0.95%) |
Jun 29, 2011 | 39.84 | 39.97 | 39.69 | 39.85 | 11,712,165 | +0.08(+0.21%) |
Jun 28, 2011 | 39.70 | 39.77 | 39.47 | 39.77 | 14,513,692 | +0.18(+0.46%) |
Jun 27, 2011 | 39.61 | 39.94 | 39.57 | 39.59 | 13,429,551 | -0.09(-0.23%) |
Jun 24, 2011 | 40.27 | 40.44 | 39.63 | 39.68 | 27,431,932 | -0.67(-1.65%) |
Jun 23, 2011 | 40.40 | 40.65 | 39.87 | 40.34 | 23,983,194 | +0.21(+0.53%) |
Jun 22, 2011 | 40.20 | 40.34 | 40.00 | 40.13 | 13,985,761 | -0.21(-0.53%) |
Jun 21, 2011 | 40.20 | 40.34 | 39.93 | 40.34 | 14,385,937 | +0.19(+0.47%) |
Jun 20, 2011 | 40.09 | 40.19 | 40.00 | 40.15 | 20,075,232 | +0.17(+0.42%) |
Jun 17, 2011 | 40.17 | 40.34 | 39.99 | 39.99 | 27,190,138 | -0.01(-0.02%) |
Jun 16, 2011 | 39.72 | 40.10 | 39.52 | 40.00 | 15,512,774 | +0.39(+0.97%) |
Jun 15, 2011 | 39.85 | 39.85 | 39.21 | 39.61 | 20,241,496 | -0.45(-1.11%) |
Jun 14, 2011 | 40.02 | 40.32 | 39.95 | 40.06 | 11,620,539 | +0.22(+0.55%) |
Jun 13, 2011 | 40.06 | 40.31 | 39.81 | 39.84 | 16,570,827 | -0.08(-0.19%) |
Jun 10, 2011 | 40.63 | 40.76 | 39.89 | 39.91 | 19,269,258 | -0.68(-1.68%) |
Jun 09, 2011 | 40.68 | 41.06 | 40.59 | 40.59 | 14,980,029 | -0.05(-0.13%) |
Jun 08, 2011 | 40.59 | 40.82 | 40.45 | 40.65 | 15,402,539 | -0.11(-0.26%) |
Jun 07, 2011 | 40.82 | 41.11 | 40.71 | 40.75 | 13,096,742 | +0.05(+0.13%) |
Jun 06, 2011 | 40.77 | 41.02 | 40.50 | 40.70 | 14,883,965 | +0.08(+0.19%) |