Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 45.22 | 45.75 | 44.73 | 44.99 | 8,413,537 | +0.11(+0.24%) |
Aug 30, 2011 | 44.39 | 45.19 | 44.25 | 44.88 | 6,707,608 | +0.33(+0.75%) |
Aug 29, 2011 | 43.64 | 44.69 | 43.64 | 44.55 | 6,885,937 | +1.36(+3.14%) |
Aug 26, 2011 | 42.22 | 43.35 | 41.53 | 43.19 | 7,122,875 | +0.69(+1.63%) |
Aug 25, 2011 | 43.36 | 43.52 | 42.30 | 42.50 | 7,964,567 | -0.77(-1.79%) |
Aug 24, 2011 | 42.53 | 43.44 | 42.44 | 43.27 | 6,886,267 | +0.65(+1.54%) |
Aug 23, 2011 | 41.52 | 42.68 | 41.30 | 42.62 | 8,207,229 | +1.23(+2.97%) |
Aug 22, 2011 | 42.04 | 42.16 | 41.13 | 41.39 | 6,964,363 | +0.20(+0.49%) |
Aug 19, 2011 | 41.08 | 42.11 | 41.07 | 41.19 | 9,897,098 | -0.39(-0.93%) |
Aug 18, 2011 | 42.22 | 42.26 | 40.88 | 41.57 | 12,634,416 | -1.52(-3.53%) |
Aug 17, 2011 | 43.32 | 43.75 | 42.73 | 43.10 | 7,802,035 | -0.08(-0.18%) |
Aug 16, 2011 | 43.12 | 43.45 | 42.71 | 43.18 | 8,870,234 | -0.45(-1.03%) |
Aug 15, 2011 | 43.61 | 43.68 | 43.01 | 43.63 | 6,321,095 | +0.45(+1.04%) |
Aug 12, 2011 | 43.07 | 43.53 | 42.65 | 43.18 | 8,668,006 | +0.32(+0.74%) |
Aug 11, 2011 | 41.39 | 43.67 | 41.08 | 42.86 | 17,642,120 | +1.81(+4.40%) |
Aug 10, 2011 | 42.00 | 42.36 | 40.85 | 41.05 | 15,949,446 | -1.40(-3.29%) |
Aug 09, 2011 | 42.50 | 42.52 | 40.22 | 42.45 | 20,325,746 | +1.13(+2.72%) |
Aug 08, 2011 | 42.50 | 43.54 | 41.02 | 41.32 | 21,104,628 | -2.18(-5.01%) |
Aug 05, 2011 | 43.82 | 44.35 | 42.65 | 43.50 | 15,591,811 | +0.30(+0.71%) |
Aug 04, 2011 | 44.02 | 44.24 | 43.18 | 43.20 | 12,172,569 | -1.34(-3.02%) |
Aug 03, 2011 | 43.97 | 44.69 | 43.74 | 44.54 | 10,342,490 | +0.65(+1.48%) |
Aug 02, 2011 | 44.49 | 44.63 | 43.84 | 43.89 | 11,976,199 | -0.89(-1.98%) |
Aug 01, 2011 | 46.26 | 46.26 | 44.37 | 44.78 | 13,345,219 | -1.06(-2.31%) |
Jul 29, 2011 | 45.45 | 46.14 | 45.27 | 45.84 | 9,419,137 | +0.05(+0.12%) |
Jul 28, 2011 | 46.49 | 46.75 | 45.67 | 45.79 | 11,107,477 | -0.71(-1.52%) |
Jul 27, 2011 | 47.11 | 47.14 | 46.30 | 46.49 | 10,716,885 | -0.91(-1.93%) |
Jul 26, 2011 | 47.90 | 47.94 | 46.10 | 47.41 | 19,012,688 | -1.63(-3.32%) |
Jul 25, 2011 | 48.71 | 49.26 | 48.49 | 49.04 | 5,212,963 | -0.07(-0.15%) |
Jul 22, 2011 | 49.37 | 49.39 | 49.04 | 49.11 | 4,359,538 | -0.16(-0.32%) |
Jul 21, 2011 | 48.90 | 49.66 | 48.85 | 49.27 | 6,948,773 | +0.58(+1.20%) |
Jul 20, 2011 | 48.65 | 48.83 | 48.44 | 48.69 | 4,065,516 | +0.08(+0.16%) |
Jul 19, 2011 | 48.24 | 48.69 | 48.15 | 48.61 | 4,675,218 | +0.65(+1.35%) |
Jul 18, 2011 | 48.28 | 48.34 | 47.77 | 47.96 | 5,040,076 | -0.44(-0.90%) |
Jul 15, 2011 | 48.77 | 48.77 | 47.90 | 48.39 | 6,359,345 | -0.19(-0.38%) |
Jul 14, 2011 | 48.61 | 49.02 | 48.31 | 48.58 | 5,364,010 | -0.04(-0.08%) |
Jul 13, 2011 | 48.77 | 49.10 | 48.48 | 48.62 | 4,084,301 | +0.11(+0.23%) |
Jul 12, 2011 | 48.67 | 49.05 | 48.45 | 48.51 | 5,793,983 | -0.32(-0.66%) |
Jul 11, 2011 | 49.10 | 49.11 | 48.48 | 48.83 | 5,593,453 | -0.55(-1.11%) |
Jul 08, 2011 | 49.53 | 49.63 | 49.09 | 49.38 | 6,120,502 | -0.53(-1.06%) |
Jul 07, 2011 | 49.61 | 50.20 | 49.40 | 49.91 | 7,108,210 | +0.58(+1.17%) |
Jul 06, 2011 | 48.84 | 49.65 | 48.82 | 49.33 | 7,250,799 | +0.48(+0.98%) |
Jul 05, 2011 | 49.00 | 49.00 | 48.58 | 48.86 | 4,280,141 | -0.12(-0.24%) |
Jul 01, 2011 | 48.40 | 49.08 | 48.28 | 48.98 | 5,549,484 | +0.68(+1.41%) |
Jun 30, 2011 | 47.88 | 48.46 | 47.79 | 48.30 | 6,146,003 | +0.63(+1.32%) |
Jun 29, 2011 | 47.92 | 48.00 | 47.39 | 47.67 | 5,824,710 | -0.05(-0.10%) |
Jun 28, 2011 | 47.43 | 47.87 | 47.33 | 47.71 | 5,194,966 | +0.40(+0.85%) |
Jun 27, 2011 | 47.12 | 47.42 | 46.92 | 47.31 | 4,428,898 | +0.21(+0.45%) |
Jun 24, 2011 | 47.18 | 47.34 | 46.69 | 47.10 | 7,163,597 | -0.13(-0.28%) |
Jun 23, 2011 | 46.48 | 47.37 | 46.43 | 47.23 | 8,392,031 | +0.14(+0.30%) |
Jun 22, 2011 | 47.14 | 47.51 | 47.07 | 47.09 | 7,611,235 | +0.30(+0.65%) |
Jun 21, 2011 | 46.21 | 46.93 | 46.16 | 46.79 | 6,763,080 | +0.89(+1.95%) |
Jun 20, 2011 | 45.84 | 46.04 | 45.81 | 45.89 | 4,618,398 | +0.09(+0.19%) |
Jun 17, 2011 | 46.12 | 46.24 | 45.81 | 45.81 | 8,434,005 | +0.08(+0.17%) |
Jun 16, 2011 | 45.70 | 46.08 | 45.44 | 45.73 | 6,720,351 | -0.04(-0.09%) |
Jun 15, 2011 | 45.55 | 45.89 | 45.35 | 45.77 | 8,301,408 | -0.07(-0.14%) |
Jun 14, 2011 | 45.85 | 46.08 | 45.56 | 45.83 | 6,448,921 | +0.50(+1.10%) |
Jun 13, 2011 | 45.31 | 45.61 | 45.21 | 45.34 | 6,847,872 | -0.03(-0.06%) |
Jun 10, 2011 | 45.73 | 45.88 | 45.12 | 45.36 | 7,349,323 | -0.52(-1.14%) |
Jun 09, 2011 | 46.06 | 46.16 | 45.86 | 45.88 | 6,492,789 | +0.02(+0.04%) |
Jun 08, 2011 | 46.00 | 46.23 | 45.71 | 45.86 | 7,394,248 | -0.32(-0.70%) |
Jun 07, 2011 | 46.57 | 46.70 | 46.15 | 46.19 | 6,951,416 | -0.40(-0.87%) |
Jun 06, 2011 | 46.98 | 47.13 | 46.43 | 46.59 | 6,023,340 | -0.52(-1.11%) |