Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 39.16 | 39.78 | 38.56 | 38.98 | 7,943,486 | +0.20(+0.51%) |
Aug 30, 2011 | 38.18 | 39.05 | 37.90 | 38.78 | 7,317,666 | +0.43(+1.11%) |
Aug 29, 2011 | 37.93 | 38.41 | 37.71 | 38.36 | 4,930,471 | +0.85(+2.27%) |
Aug 26, 2011 | 36.38 | 37.80 | 35.69 | 37.50 | 7,326,538 | +0.52(+1.40%) |
Aug 25, 2011 | 37.95 | 38.06 | 36.77 | 36.99 | 7,166,837 | -0.67(-1.79%) |
Aug 24, 2011 | 36.61 | 37.73 | 36.41 | 37.66 | 7,663,313 | +0.85(+2.32%) |
Aug 23, 2011 | 35.93 | 36.90 | 35.37 | 36.81 | 11,069,354 | +1.03(+2.89%) |
Aug 22, 2011 | 36.23 | 36.34 | 35.51 | 35.77 | 8,733,639 | +0.24(+0.67%) |
Aug 19, 2011 | 35.39 | 36.29 | 35.26 | 35.53 | 10,829,270 | -0.47(-1.30%) |
Aug 18, 2011 | 36.40 | 36.63 | 35.59 | 36.00 | 12,070,566 | -1.35(-3.60%) |
Aug 17, 2011 | 37.47 | 37.91 | 37.02 | 37.35 | 5,640,146 | +0.02(+0.07%) |
Aug 16, 2011 | 37.55 | 37.64 | 36.63 | 37.32 | 12,245,108 | -0.36(-0.96%) |
Aug 15, 2011 | 37.07 | 37.75 | 36.90 | 37.68 | 10,136,251 | +0.93(+2.52%) |
Aug 12, 2011 | 35.92 | 37.19 | 35.92 | 36.76 | 11,581,970 | +0.72(+2.00%) |
Aug 11, 2011 | 34.08 | 36.44 | 33.85 | 36.04 | 16,964,576 | +1.71(+4.97%) |
Aug 10, 2011 | 36.15 | 36.31 | 34.18 | 34.33 | 15,470,540 | -2.36(-6.44%) |
Aug 09, 2011 | 35.52 | 36.75 | 34.30 | 36.69 | 24,332,714 | +2.30(+6.68%) |
Aug 08, 2011 | 35.52 | 36.44 | 34.24 | 34.39 | 20,404,340 | -2.98(-7.97%) |
Aug 05, 2011 | 37.39 | 37.81 | 36.30 | 37.37 | 17,449,640 | +0.40(+1.09%) |
Aug 04, 2011 | 38.22 | 38.32 | 36.93 | 36.97 | 12,379,199 | -1.73(-4.47%) |
Aug 03, 2011 | 38.55 | 38.79 | 37.71 | 38.70 | 10,123,673 | +0.16(+0.43%) |
Aug 02, 2011 | 39.12 | 39.73 | 38.36 | 38.54 | 12,264,594 | -0.85(-2.17%) |
Aug 01, 2011 | 41.24 | 41.31 | 37.48 | 39.39 | 28,318,064 | -1.32(-3.24%) |
Jul 29, 2011 | 40.28 | 41.09 | 39.46 | 40.71 | 13,119,636 | -0.24(-0.58%) |
Jul 28, 2011 | 40.88 | 41.74 | 40.84 | 40.95 | 9,391,374 | +0.02(+0.06%) |
Jul 27, 2011 | 41.48 | 41.79 | 40.78 | 40.92 | 12,899,066 | -1.12(-2.67%) |
Jul 26, 2011 | 42.56 | 42.80 | 41.97 | 42.05 | 6,912,252 | -0.30(-0.72%) |
Jul 25, 2011 | 43.05 | 43.34 | 42.24 | 42.35 | 7,964,650 | -0.92(-2.12%) |
Jul 22, 2011 | 43.08 | 43.37 | 42.76 | 43.27 | 6,973,451 | +0.49(+1.15%) |
Jul 21, 2011 | 42.59 | 43.39 | 42.40 | 42.78 | 9,549,577 | +0.52(+1.24%) |
Jul 20, 2011 | 42.46 | 42.56 | 41.81 | 42.25 | 9,446,606 | +0.05(+0.12%) |
Jul 19, 2011 | 42.14 | 42.46 | 40.97 | 42.20 | 17,001,762 | -0.41(-0.96%) |
Jul 18, 2011 | 42.33 | 42.81 | 41.88 | 42.61 | 8,847,762 | -0.02(-0.04%) |
Jul 15, 2011 | 43.04 | 43.14 | 42.39 | 42.63 | 8,571,173 | -0.25(-0.57%) |
Jul 14, 2011 | 42.48 | 43.11 | 42.48 | 42.88 | 8,737,869 | +0.44(+1.04%) |
Jul 13, 2011 | 42.29 | 43.17 | 42.29 | 42.43 | 5,936,161 | +0.26(+0.62%) |
Jul 12, 2011 | 41.62 | 42.68 | 41.61 | 42.17 | 8,084,547 | +0.39(+0.92%) |
Jul 11, 2011 | 42.15 | 42.28 | 41.62 | 41.79 | 7,360,255 | -0.94(-2.19%) |
Jul 08, 2011 | 42.65 | 42.92 | 42.28 | 42.72 | 8,444,922 | -0.45(-1.04%) |
Jul 07, 2011 | 43.70 | 43.89 | 42.63 | 43.17 | 9,215,154 | -0.41(-0.94%) |
Jul 06, 2011 | 43.35 | 43.66 | 43.11 | 43.58 | 6,482,318 | +0.23(+0.53%) |
Jul 05, 2011 | 43.54 | 43.57 | 42.88 | 43.35 | 5,878,767 | -0.23(-0.53%) |
Jul 01, 2011 | 42.52 | 43.70 | 42.29 | 43.58 | 9,939,830 | +1.27(+3.01%) |
Jun 30, 2011 | 42.45 | 42.69 | 42.18 | 42.31 | 7,794,855 | +0.03(+0.08%) |
Jun 29, 2011 | 42.50 | 42.56 | 41.89 | 42.28 | 6,863,531 | -0.19(-0.44%) |
Jun 28, 2011 | 42.11 | 42.64 | 41.85 | 42.47 | 7,262,141 | +0.61(+1.45%) |
Jun 27, 2011 | 41.28 | 42.04 | 41.11 | 41.86 | 5,540,787 | +0.47(+1.13%) |
Jun 24, 2011 | 42.04 | 42.15 | 41.19 | 41.39 | 9,019,543 | -0.57(-1.35%) |
Jun 23, 2011 | 41.84 | 42.08 | 41.05 | 41.96 | 12,166,472 | -0.52(-1.22%) |
Jun 22, 2011 | 42.64 | 43.18 | 42.43 | 42.47 | 8,534,275 | -0.36(-0.84%) |
Jun 21, 2011 | 42.33 | 42.86 | 42.06 | 42.84 | 11,924,263 | +0.78(+1.85%) |
Jun 20, 2011 | 42.28 | 42.29 | 41.83 | 42.06 | 10,956,586 | +1.07(+2.62%) |
Jun 17, 2011 | 41.10 | 41.33 | 40.78 | 40.98 | 11,797,808 | +0.25(+0.60%) |
Jun 16, 2011 | 40.42 | 40.89 | 39.95 | 40.74 | 11,095,133 | +0.25(+0.63%) |
Jun 15, 2011 | 40.37 | 40.97 | 40.14 | 40.48 | 10,961,152 | -0.21(-0.50%) |
Jun 14, 2011 | 40.52 | 41.01 | 40.38 | 40.69 | 8,516,928 | +0.40(+1.00%) |
Jun 13, 2011 | 40.70 | 40.98 | 40.25 | 40.28 | 7,755,998 | -0.25(-0.61%) |
Jun 10, 2011 | 41.29 | 41.31 | 40.33 | 40.53 | 10,417,527 | -0.98(-2.35%) |
Jun 09, 2011 | 39.82 | 41.51 | 39.67 | 41.51 | 14,056,038 | +1.97(+4.98%) |
Jun 08, 2011 | 39.36 | 39.78 | 39.02 | 39.54 | 8,002,282 | +0.19(+0.48%) |
Jun 07, 2011 | 39.82 | 40.06 | 39.35 | 39.35 | 5,531,367 | -0.15(-0.37%) |
Jun 06, 2011 | 39.94 | 40.04 | 39.38 | 39.50 | 6,323,863 | -0.57(-1.43%) |