Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 40.25 | 41.11 | 39.75 | 40.03 | 6,503,822 | +0.09(+0.23%) |
Aug 30, 2011 | 39.00 | 40.17 | 38.90 | 39.94 | 4,542,227 | +0.78(+1.99%) |
Aug 29, 2011 | 38.68 | 39.32 | 38.42 | 39.16 | 3,024,875 | +0.93(+2.43%) |
Aug 26, 2011 | 37.31 | 38.41 | 36.27 | 38.23 | 3,578,236 | +0.84(+2.25%) |
Aug 25, 2011 | 38.10 | 38.49 | 37.18 | 37.39 | 4,225,673 | -0.52(-1.37%) |
Aug 24, 2011 | 36.95 | 38.00 | 36.57 | 37.91 | 4,749,911 | +0.85(+2.29%) |
Aug 23, 2011 | 35.63 | 37.25 | 35.10 | 37.06 | 7,047,573 | +1.83(+5.19%) |
Aug 22, 2011 | 36.26 | 36.30 | 35.10 | 35.23 | 4,295,858 | -0.25(-0.70%) |
Aug 19, 2011 | 35.83 | 36.81 | 35.24 | 35.48 | 5,552,972 | -0.96(-2.63%) |
Aug 18, 2011 | 36.67 | 37.07 | 36.03 | 36.44 | 5,762,956 | -1.43(-3.78%) |
Aug 17, 2011 | 38.11 | 38.62 | 37.40 | 37.87 | 2,968,106 | +0.04(+0.11%) |
Aug 16, 2011 | 37.93 | 38.19 | 37.36 | 37.83 | 3,382,765 | -0.52(-1.36%) |
Aug 15, 2011 | 37.46 | 38.35 | 37.44 | 38.35 | 3,895,251 | +1.06(+2.84%) |
Aug 12, 2011 | 37.11 | 37.93 | 36.85 | 37.29 | 5,131,353 | +0.65(+1.77%) |
Aug 11, 2011 | 35.18 | 37.10 | 34.80 | 36.64 | 5,840,418 | +1.57(+4.48%) |
Aug 10, 2011 | 36.41 | 37.05 | 35.00 | 35.07 | 8,555,020 | -1.82(-4.93%) |
Aug 09, 2011 | 36.47 | 36.98 | 34.57 | 36.89 | 8,528,505 | +2.34(+6.77%) |
Aug 08, 2011 | 36.47 | 36.83 | 34.50 | 34.55 | 9,509,081 | -2.87(-7.67%) |
Aug 05, 2011 | 38.39 | 38.39 | 36.50 | 37.42 | 11,314,872 | -0.43(-1.14%) |
Aug 04, 2011 | 38.64 | 39.17 | 37.81 | 37.85 | 5,341,384 | -1.35(-3.44%) |
Aug 03, 2011 | 39.28 | 39.65 | 38.33 | 39.20 | 7,390,799 | +0.03(+0.08%) |
Aug 02, 2011 | 39.87 | 40.63 | 39.16 | 39.17 | 5,715,259 | -1.12(-2.78%) |
Aug 01, 2011 | 42.54 | 42.54 | 39.28 | 40.29 | 7,793,436 | -1.20(-2.89%) |
Jul 29, 2011 | 41.48 | 42.30 | 40.41 | 41.49 | 6,208,531 | -0.50(-1.19%) |
Jul 28, 2011 | 41.65 | 43.34 | 41.51 | 41.99 | 9,145,366 | +0.27(+0.65%) |
Jul 27, 2011 | 43.96 | 44.05 | 41.36 | 41.72 | 11,366,110 | -0.90(-2.11%) |
Jul 26, 2011 | 42.83 | 43.06 | 42.55 | 42.62 | 3,692,858 | -0.21(-0.49%) |
Jul 25, 2011 | 42.85 | 43.43 | 42.77 | 42.83 | 2,514,372 | -0.51(-1.18%) |
Jul 22, 2011 | 43.19 | 43.41 | 42.74 | 43.34 | 3,320,702 | +0.12(+0.28%) |
Jul 21, 2011 | 43.61 | 43.75 | 43.22 | 43.22 | 5,487,408 | -0.19(-0.44%) |
Jul 20, 2011 | 43.49 | 43.72 | 43.06 | 43.41 | 2,588,668 | +0.14(+0.32%) |
Jul 19, 2011 | 43.29 | 43.42 | 42.64 | 43.27 | 6,842,890 | +0.32(+0.75%) |
Jul 18, 2011 | 43.10 | 43.60 | 42.52 | 42.95 | 3,253,619 | -0.41(-0.95%) |
Jul 15, 2011 | 43.64 | 43.74 | 43.18 | 43.36 | 4,378,784 | -0.08(-0.18%) |
Jul 14, 2011 | 43.56 | 44.04 | 43.21 | 43.44 | 2,487,207 | +0.05(+0.12%) |
Jul 13, 2011 | 43.64 | 44.19 | 43.27 | 43.39 | 3,230,517 | +0.05(+0.12%) |
Jul 12, 2011 | 42.86 | 43.88 | 42.77 | 43.34 | 4,615,872 | +0.33(+0.77%) |
Jul 11, 2011 | 43.67 | 43.72 | 42.86 | 43.01 | 2,748,434 | -1.29(-2.91%) |
Jul 08, 2011 | 43.82 | 44.31 | 43.56 | 44.30 | 2,940,050 | -0.10(-0.23%) |
Jul 07, 2011 | 45.20 | 45.39 | 44.00 | 44.40 | 3,961,126 | -0.49(-1.09%) |
Jul 06, 2011 | 44.75 | 45.13 | 44.52 | 44.89 | 2,309,199 | +0.20(+0.45%) |
Jul 05, 2011 | 45.26 | 45.27 | 44.47 | 44.69 | 2,767,188 | -0.54(-1.19%) |
Jul 01, 2011 | 44.12 | 45.31 | 44.10 | 45.23 | 3,585,131 | +1.14(+2.59%) |
Jun 30, 2011 | 44.66 | 45.00 | 44.00 | 44.09 | 4,931,286 | -0.47(-1.05%) |
Jun 29, 2011 | 44.75 | 44.88 | 44.41 | 44.56 | 4,182,321 | -0.10(-0.22%) |
Jun 28, 2011 | 43.54 | 45.03 | 43.51 | 44.66 | 4,433,082 | +1.36(+3.14%) |
Jun 27, 2011 | 43.42 | 43.47 | 42.73 | 43.30 | 3,395,334 | +0.02(+0.05%) |
Jun 24, 2011 | 43.59 | 43.82 | 42.67 | 43.28 | 5,436,069 | -0.35(-0.80%) |
Jun 23, 2011 | 43.81 | 43.81 | 42.65 | 43.63 | 5,815,241 | -0.63(-1.42%) |
Jun 22, 2011 | 44.60 | 45.23 | 44.22 | 44.26 | 3,731,478 | -0.37(-0.83%) |
Jun 21, 2011 | 45.03 | 45.40 | 44.49 | 44.63 | 4,509,063 | -0.14(-0.31%) |
Jun 20, 2011 | 44.77 | 44.88 | 44.54 | 44.77 | 3,623,834 | +1.56(+3.61%) |
Jun 17, 2011 | 43.73 | 43.82 | 43.11 | 43.21 | 3,581,120 | -0.14(-0.32%) |
Jun 16, 2011 | 43.07 | 43.36 | 42.41 | 43.35 | 3,892,872 | +0.30(+0.70%) |
Jun 15, 2011 | 43.91 | 44.48 | 42.99 | 43.05 | 4,918,783 | -1.33(-3.00%) |
Jun 14, 2011 | 43.38 | 44.75 | 43.32 | 44.38 | 4,458,593 | +1.63(+3.81%) |
Jun 13, 2011 | 42.89 | 43.26 | 42.68 | 42.75 | 1,946,876 | -0.11(-0.26%) |
Jun 10, 2011 | 43.67 | 43.70 | 42.44 | 42.86 | 3,180,879 | -1.06(-2.41%) |
Jun 09, 2011 | 42.57 | 44.16 | 42.42 | 43.92 | 4,451,066 | +1.51(+3.56%) |
Jun 08, 2011 | 42.44 | 42.61 | 41.88 | 42.41 | 2,698,284 | -0.18(-0.42%) |
Jun 07, 2011 | 42.98 | 43.25 | 42.54 | 42.59 | 2,503,308 | +0.06(+0.14%) |
Jun 06, 2011 | 42.90 | 42.90 | 42.21 | 42.53 | 3,145,937 | -0.67(-1.55%) |