Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 44.09 | 44.66 | 43.60 | 44.02 | 38,162,536 | +0.33(+0.75%) |
Aug 30, 2011 | 43.14 | 43.99 | 42.79 | 43.69 | 30,934,940 | +0.26(+0.59%) |
Aug 29, 2011 | 42.87 | 43.49 | 42.54 | 43.43 | 55,424,508 | +1.23(+2.92%) |
Aug 26, 2011 | 40.99 | 42.39 | 40.47 | 42.20 | 37,169,232 | +0.80(+1.94%) |
Aug 25, 2011 | 42.59 | 42.84 | 41.18 | 41.40 | 41,751,744 | -0.89(-2.11%) |
Aug 24, 2011 | 41.80 | 42.37 | 41.43 | 42.29 | 29,421,516 | +0.25(+0.59%) |
Aug 23, 2011 | 40.49 | 42.07 | 40.22 | 42.04 | 55,906,220 | +1.81(+4.51%) |
Aug 22, 2011 | 41.79 | 41.81 | 40.08 | 40.23 | 38,253,116 | -0.33(-0.81%) |
Aug 19, 2011 | 40.65 | 41.99 | 40.40 | 40.56 | 42,600,988 | -0.73(-1.77%) |
Aug 18, 2011 | 42.46 | 42.56 | 40.82 | 41.29 | 58,079,612 | -2.54(-5.79%) |
Aug 17, 2011 | 44.14 | 44.63 | 43.54 | 43.83 | 33,781,708 | +0.17(+0.40%) |
Aug 16, 2011 | 43.82 | 44.28 | 43.15 | 43.65 | 46,694,656 | -0.74(-1.66%) |
Aug 15, 2011 | 43.51 | 44.47 | 43.50 | 44.39 | 45,704,036 | +1.45(+3.38%) |
Aug 12, 2011 | 43.26 | 43.51 | 42.66 | 42.94 | 41,405,532 | +0.31(+0.74%) |
Aug 11, 2011 | 40.79 | 43.26 | 40.54 | 42.63 | 65,345,880 | +2.10(+5.19%) |
Aug 10, 2011 | 41.43 | 42.18 | 40.36 | 40.52 | 76,960,216 | -1.45(-3.45%) |
Aug 09, 2011 | 43.22 | 42.00 | 39.18 | 41.97 | 78,590,064 | +2.03(+5.09%) |
Aug 08, 2011 | 41.88 | 42.57 | 39.76 | 39.94 | 87,299,664 | -3.71(-8.51%) |
Aug 05, 2011 | 44.61 | 44.99 | 41.35 | 43.65 | 103,556,288 | -0.42(-0.96%) |
Aug 04, 2011 | 46.44 | 46.49 | 43.78 | 44.08 | 85,026,888 | -3.24(-6.85%) |
Aug 03, 2011 | 47.66 | 47.69 | 46.20 | 47.32 | 55,456,296 | -0.28(-0.58%) |
Aug 02, 2011 | 48.68 | 49.19 | 47.58 | 47.59 | 42,414,048 | -1.36(-2.78%) |
Aug 01, 2011 | 49.89 | 49.92 | 48.50 | 48.96 | 34,282,616 | -0.07(-0.14%) |
Jul 29, 2011 | 48.86 | 49.46 | 48.71 | 49.03 | 27,032,362 | -0.49(-1.00%) |
Jul 28, 2011 | 49.53 | 50.14 | 49.42 | 49.52 | 30,491,612 | -0.20(-0.41%) |
Jul 27, 2011 | 50.33 | 50.44 | 49.57 | 49.72 | 37,088,424 | -0.96(-1.89%) |
Jul 26, 2011 | 50.89 | 51.15 | 50.50 | 50.68 | 26,460,516 | -0.24(-0.48%) |
Jul 25, 2011 | 50.50 | 51.28 | 50.42 | 50.92 | 24,143,692 | -0.21(-0.40%) |
Jul 22, 2011 | 51.10 | 51.19 | 51.01 | 51.13 | 17,932,200 | +0.26(+0.50%) |
Jul 21, 2011 | 50.19 | 50.94 | 50.16 | 50.87 | 27,072,388 | +0.98(+1.97%) |
Jul 20, 2011 | 50.23 | 50.25 | 49.80 | 49.89 | 16,400,940 | -0.12(-0.25%) |
Jul 19, 2011 | 49.48 | 50.06 | 49.44 | 50.02 | 30,496,768 | +0.89(+1.82%) |
Jul 18, 2011 | 49.08 | 49.21 | 48.73 | 49.12 | 31,751,404 | -0.17(-0.34%) |
Jul 15, 2011 | 48.55 | 49.35 | 48.51 | 49.29 | 42,675,064 | +1.29(+2.69%) |
Jul 14, 2011 | 48.82 | 48.92 | 47.94 | 48.00 | 35,229,372 | -0.32(-0.66%) |
Jul 13, 2011 | 48.18 | 49.01 | 48.13 | 48.32 | 31,441,170 | +0.36(+0.75%) |
Jul 12, 2011 | 47.94 | 48.62 | 47.90 | 47.96 | 32,037,960 | -0.18(-0.37%) |
Jul 11, 2011 | 48.60 | 48.61 | 47.95 | 48.14 | 29,852,990 | -1.17(-2.37%) |
Jul 08, 2011 | 48.86 | 49.31 | 48.79 | 49.31 | 26,713,418 | -0.42(-0.84%) |
Jul 07, 2011 | 49.65 | 49.80 | 49.28 | 49.73 | 27,793,834 | +0.74(+1.51%) |
Jul 06, 2011 | 48.97 | 49.06 | 48.55 | 48.99 | 17,099,578 | -0.09(-0.18%) |
Jul 05, 2011 | 48.84 | 49.30 | 48.72 | 49.08 | 24,456,072 | +0.30(+0.62%) |
Jul 01, 2011 | 48.22 | 48.83 | 47.81 | 48.78 | 23,216,470 | +0.46(+0.94%) |
Jun 30, 2011 | 47.78 | 48.37 | 47.77 | 48.32 | 30,278,560 | +0.71(+1.48%) |
Jun 29, 2011 | 47.22 | 47.94 | 46.99 | 47.62 | 33,247,538 | +0.55(+1.17%) |
Jun 28, 2011 | 46.13 | 47.08 | 46.09 | 47.06 | 24,727,858 | +1.33(+2.92%) |
Jun 27, 2011 | 45.33 | 46.01 | 45.22 | 45.73 | 30,710,674 | +0.24(+0.54%) |
Jun 24, 2011 | 46.37 | 46.47 | 45.42 | 45.49 | 26,611,424 | -0.88(-1.89%) |
Jun 23, 2011 | 45.88 | 46.44 | 45.18 | 46.37 | 70,879,280 | -0.51(-1.09%) |
Jun 22, 2011 | 46.87 | 47.51 | 46.72 | 46.88 | 28,944,118 | -0.13(-0.29%) |
Jun 21, 2011 | 46.42 | 47.24 | 46.38 | 47.01 | 36,169,980 | +0.92(+1.99%) |
Jun 20, 2011 | 45.89 | 46.21 | 45.88 | 46.10 | 27,072,406 | +0.12(+0.27%) |
Jun 17, 2011 | 46.49 | 46.57 | 45.67 | 45.97 | 42,741,684 | -0.12(-0.25%) |
Jun 16, 2011 | 46.04 | 46.51 | 45.62 | 46.09 | 39,541,232 | +0.07(+0.15%) |
Jun 15, 2011 | 46.53 | 46.95 | 45.76 | 46.02 | 55,779,660 | -1.08(-2.29%) |
Jun 14, 2011 | 46.71 | 47.33 | 46.70 | 47.10 | 35,805,724 | +0.98(+2.13%) |
Jun 13, 2011 | 46.88 | 47.22 | 45.67 | 46.11 | 43,432,376 | -0.74(-1.58%) |
Jun 10, 2011 | 47.41 | 47.51 | 46.77 | 46.85 | 32,817,734 | -0.93(-1.94%) |
Jun 09, 2011 | 47.38 | 48.04 | 47.28 | 47.78 | 27,032,232 | +0.64(+1.36%) |
Jun 08, 2011 | 47.15 | 47.72 | 47.04 | 47.14 | 39,215,912 | +0.14(+0.30%) |
Jun 07, 2011 | 47.38 | 47.65 | 46.92 | 47.00 | 30,097,156 | +0.00(+0.00%) |
Jun 06, 2011 | 47.98 | 48.18 | 46.90 | 47.00 | 36,682,124 | -1.09(-2.26%) |