Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 36.55 | 37.30 | 36.44 | 36.97 | 6,054,069 | +0.55(+1.50%) |
Aug 30, 2011 | 36.15 | 36.80 | 35.64 | 36.42 | 6,391,693 | -0.02(-0.04%) |
Aug 29, 2011 | 36.09 | 36.44 | 35.89 | 36.44 | 5,410,496 | +0.93(+2.62%) |
Aug 26, 2011 | 34.59 | 35.76 | 33.99 | 35.51 | 6,171,245 | +0.68(+1.96%) |
Aug 25, 2011 | 35.73 | 36.58 | 34.63 | 34.83 | 8,264,239 | -0.32(-0.91%) |
Aug 24, 2011 | 34.33 | 35.87 | 34.10 | 35.15 | 7,637,911 | +0.79(+2.29%) |
Aug 23, 2011 | 33.33 | 34.36 | 32.78 | 34.36 | 7,860,791 | +1.34(+4.06%) |
Aug 22, 2011 | 34.02 | 34.29 | 32.77 | 33.02 | 6,244,790 | -0.14(-0.41%) |
Aug 19, 2011 | 33.29 | 34.49 | 33.10 | 33.16 | 6,844,871 | -0.51(-1.50%) |
Aug 18, 2011 | 34.33 | 34.48 | 33.24 | 33.66 | 11,185,319 | -2.04(-5.71%) |
Aug 17, 2011 | 36.08 | 36.42 | 35.24 | 35.70 | 6,056,799 | -0.06(-0.18%) |
Aug 16, 2011 | 36.00 | 36.27 | 35.49 | 35.77 | 7,068,029 | -0.68(-1.87%) |
Aug 15, 2011 | 35.55 | 37.05 | 35.41 | 36.45 | 8,865,767 | +1.30(+3.70%) |
Aug 12, 2011 | 35.89 | 37.03 | 34.81 | 35.15 | 12,662,059 | -0.29(-0.82%) |
Aug 11, 2011 | 33.62 | 35.85 | 33.53 | 35.44 | 16,013,925 | +2.48(+7.53%) |
Aug 10, 2011 | 33.24 | 34.98 | 32.11 | 32.96 | 24,974,914 | +0.22(+0.69%) |
Aug 09, 2011 | 33.64 | 32.78 | 29.81 | 32.73 | 16,403,084 | +2.56(+8.48%) |
Aug 08, 2011 | 33.64 | 34.13 | 28.82 | 30.17 | 22,739,936 | -4.15(-12.08%) |
Aug 05, 2011 | 34.93 | 35.26 | 32.88 | 34.32 | 15,875,521 | -0.24(-0.70%) |
Aug 04, 2011 | 36.32 | 36.33 | 34.56 | 34.56 | 10,456,327 | -2.29(-6.22%) |
Aug 03, 2011 | 36.30 | 37.01 | 35.55 | 36.85 | 7,685,466 | +0.71(+1.95%) |
Aug 02, 2011 | 37.59 | 37.75 | 36.14 | 36.15 | 9,559,609 | -1.64(-4.33%) |
Aug 01, 2011 | 38.60 | 38.78 | 37.62 | 37.78 | 6,417,521 | -0.55(-1.42%) |
Jul 29, 2011 | 37.91 | 38.52 | 37.35 | 38.33 | 6,752,083 | +0.14(+0.36%) |
Jul 28, 2011 | 38.26 | 38.93 | 38.11 | 38.19 | 4,317,139 | +0.02(+0.04%) |
Jul 27, 2011 | 38.95 | 39.04 | 38.13 | 38.18 | 6,235,849 | -0.99(-2.52%) |
Jul 26, 2011 | 39.17 | 39.50 | 38.67 | 39.16 | 6,179,999 | -0.03(-0.08%) |
Jul 25, 2011 | 39.51 | 39.75 | 39.10 | 39.19 | 5,296,173 | -0.61(-1.53%) |
Jul 22, 2011 | 40.02 | 40.13 | 39.68 | 39.80 | 4,908,253 | -0.29(-0.72%) |
Jul 21, 2011 | 39.50 | 40.41 | 39.42 | 40.09 | 10,023,516 | +0.84(+2.15%) |
Jul 20, 2011 | 39.15 | 39.56 | 38.80 | 39.25 | 7,137,556 | +0.31(+0.80%) |
Jul 19, 2011 | 38.91 | 39.45 | 38.37 | 38.94 | 8,364,115 | +0.17(+0.43%) |
Jul 18, 2011 | 38.80 | 39.21 | 38.13 | 38.77 | 9,396,185 | -0.12(-0.31%) |
Jul 15, 2011 | 39.29 | 39.32 | 38.45 | 38.89 | 16,070,928 | -0.20(-0.51%) |
Jul 14, 2011 | 40.51 | 40.65 | 38.99 | 39.09 | 50,114,432 | -1.70(-4.17%) |
Jul 13, 2011 | 41.89 | 41.78 | 40.63 | 40.79 | 12,629,543 | -1.10(-2.62%) |
Jul 12, 2011 | 41.74 | 42.46 | 41.69 | 41.89 | 3,539,445 | +0.14(+0.33%) |
Jul 11, 2011 | 42.37 | 42.79 | 41.61 | 41.75 | 4,977,368 | -1.31(-3.05%) |
Jul 08, 2011 | 42.90 | 43.51 | 42.87 | 43.07 | 4,140,043 | -0.48(-1.10%) |
Jul 07, 2011 | 43.35 | 44.08 | 43.20 | 43.55 | 6,085,481 | +0.95(+2.22%) |
Jul 06, 2011 | 42.31 | 42.64 | 41.73 | 42.60 | 4,488,636 | +0.06(+0.13%) |
Jul 05, 2011 | 42.15 | 42.63 | 41.61 | 42.55 | 4,785,371 | +0.33(+0.78%) |
Jul 01, 2011 | 41.49 | 42.36 | 41.32 | 42.22 | 3,869,538 | +0.79(+1.90%) |
Jun 30, 2011 | 42.00 | 42.18 | 41.12 | 41.43 | 6,812,707 | -0.47(-1.13%) |
Jun 29, 2011 | 41.50 | 41.98 | 40.89 | 41.90 | 6,460,684 | +0.67(+1.63%) |
Jun 28, 2011 | 40.83 | 41.36 | 40.45 | 41.23 | 4,477,540 | +0.53(+1.30%) |
Jun 27, 2011 | 39.76 | 40.80 | 39.52 | 40.70 | 4,518,202 | +1.00(+2.52%) |
Jun 24, 2011 | 40.36 | 40.49 | 39.47 | 39.70 | 5,521,006 | -0.68(-1.69%) |
Jun 23, 2011 | 39.87 | 40.62 | 39.80 | 40.38 | 5,298,104 | +0.00(+0.00%) |
Jun 22, 2011 | 40.39 | 41.09 | 40.27 | 40.38 | 4,245,061 | -0.24(-0.59%) |
Jun 21, 2011 | 40.10 | 40.85 | 39.95 | 40.62 | 5,714,183 | +0.86(+2.16%) |
Jun 20, 2011 | 39.90 | 39.95 | 39.68 | 39.76 | 7,329,995 | +0.60(+1.54%) |
Jun 17, 2011 | 39.54 | 39.94 | 38.68 | 39.16 | 7,585,064 | -0.13(-0.33%) |
Jun 16, 2011 | 38.37 | 40.02 | 38.30 | 39.29 | 11,359,073 | +0.91(+2.36%) |
Jun 15, 2011 | 38.56 | 39.15 | 37.95 | 38.38 | 8,356,503 | -0.45(-1.16%) |
Jun 14, 2011 | 40.51 | 40.60 | 38.69 | 38.83 | 12,850,169 | -1.31(-3.26%) |
Jun 13, 2011 | 39.94 | 40.34 | 39.84 | 40.14 | 4,259,293 | +0.42(+1.05%) |
Jun 10, 2011 | 40.07 | 40.15 | 39.17 | 39.72 | 5,239,032 | -0.49(-1.22%) |
Jun 09, 2011 | 40.08 | 40.66 | 40.04 | 40.21 | 3,128,439 | +0.36(+0.91%) |
Jun 08, 2011 | 40.13 | 40.83 | 39.71 | 39.85 | 4,804,114 | -0.37(-0.92%) |
Jun 07, 2011 | 40.73 | 40.81 | 40.07 | 40.22 | 4,561,047 | -0.46(-1.12%) |
Jun 06, 2011 | 41.24 | 41.38 | 40.36 | 40.68 | 5,390,365 | -0.66(-1.59%) |