Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 37.16 | 37.53 | 36.45 | 36.79 | 1,900,742 | -0.20(-0.54%) |
Aug 30, 2011 | 36.84 | 37.26 | 36.56 | 36.99 | 1,259,096 | -0.09(-0.24%) |
Aug 29, 2011 | 36.25 | 37.15 | 36.16 | 37.08 | 1,854,822 | +1.11(+3.09%) |
Aug 26, 2011 | 34.55 | 35.98 | 33.86 | 35.97 | 2,273,018 | +1.20(+3.45%) |
Aug 25, 2011 | 36.00 | 36.06 | 34.63 | 34.77 | 2,822,658 | -1.02(-2.85%) |
Aug 24, 2011 | 35.72 | 35.95 | 35.12 | 35.79 | 1,988,138 | -0.06(-0.17%) |
Aug 23, 2011 | 34.79 | 35.87 | 34.40 | 35.85 | 3,441,928 | +1.20(+3.48%) |
Aug 22, 2011 | 35.45 | 35.45 | 34.52 | 34.65 | 1,847,996 | -0.17(-0.50%) |
Aug 19, 2011 | 34.85 | 35.66 | 34.63 | 34.82 | 3,144,024 | -0.48(-1.35%) |
Aug 18, 2011 | 36.17 | 36.18 | 34.99 | 35.30 | 2,537,460 | -1.42(-3.88%) |
Aug 17, 2011 | 37.19 | 37.57 | 36.59 | 36.72 | 1,436,592 | -0.33(-0.88%) |
Aug 16, 2011 | 37.15 | 37.68 | 36.81 | 37.05 | 2,663,496 | -0.28(-0.76%) |
Aug 15, 2011 | 36.62 | 37.49 | 36.53 | 37.33 | 2,469,560 | +0.95(+2.60%) |
Aug 12, 2011 | 36.37 | 36.84 | 36.08 | 36.38 | 3,338,010 | +0.18(+0.51%) |
Aug 11, 2011 | 35.51 | 36.63 | 35.37 | 36.20 | 4,927,104 | +0.77(+2.16%) |
Aug 10, 2011 | 36.72 | 37.08 | 35.37 | 35.44 | 2,904,150 | -1.75(-4.71%) |
Aug 09, 2011 | 38.15 | 37.20 | 35.19 | 37.19 | 3,708,412 | +1.40(+3.90%) |
Aug 08, 2011 | 38.15 | 39.01 | 35.40 | 35.79 | 6,293,484 | -3.35(-8.56%) |
Aug 05, 2011 | 39.18 | 39.70 | 38.31 | 39.14 | 4,900,716 | +0.23(+0.60%) |
Aug 04, 2011 | 41.39 | 41.95 | 38.70 | 38.91 | 7,628,974 | -0.31(-0.79%) |
Aug 03, 2011 | 39.85 | 40.37 | 38.91 | 39.22 | 3,681,158 | -0.64(-1.62%) |
Aug 02, 2011 | 39.52 | 40.56 | 39.50 | 39.86 | 3,153,914 | +0.02(+0.06%) |
Aug 01, 2011 | 41.94 | 41.94 | 39.38 | 39.84 | 4,685,860 | -1.94(-4.63%) |
Jul 29, 2011 | 41.49 | 42.12 | 41.09 | 41.77 | 2,736,510 | +0.24(+0.58%) |
Jul 28, 2011 | 41.50 | 41.73 | 41.17 | 41.53 | 1,967,480 | +0.20(+0.50%) |
Jul 27, 2011 | 41.90 | 41.90 | 41.27 | 41.33 | 1,185,886 | -0.76(-1.81%) |
Jul 26, 2011 | 42.23 | 42.42 | 41.94 | 42.09 | 1,028,744 | -0.37(-0.86%) |
Jul 25, 2011 | 42.71 | 42.86 | 42.44 | 42.45 | 938,752 | -0.49(-1.15%) |
Jul 22, 2011 | 43.07 | 43.07 | 42.90 | 42.95 | 726,224 | -0.41(-0.93%) |
Jul 21, 2011 | 43.40 | 43.89 | 43.30 | 43.35 | 1,309,600 | +0.18(+0.42%) |
Jul 20, 2011 | 43.19 | 43.44 | 42.90 | 43.17 | 652,106 | -0.13(-0.31%) |
Jul 19, 2011 | 43.52 | 43.88 | 43.10 | 43.30 | 1,252,678 | +0.38(+0.89%) |
Jul 18, 2011 | 43.48 | 43.59 | 42.67 | 42.92 | 1,272,452 | -0.62(-1.44%) |
Jul 15, 2011 | 43.64 | 43.78 | 43.30 | 43.55 | 914,242 | +0.05(+0.11%) |
Jul 14, 2011 | 43.60 | 43.90 | 43.40 | 43.50 | 737,028 | -0.09(-0.22%) |
Jul 13, 2011 | 43.87 | 44.13 | 43.45 | 43.59 | 707,996 | -0.16(-0.38%) |
Jul 12, 2011 | 43.56 | 44.06 | 43.56 | 43.76 | 876,014 | +0.26(+0.60%) |
Jul 11, 2011 | 43.98 | 44.09 | 43.38 | 43.50 | 1,135,224 | -0.84(-1.88%) |
Jul 08, 2011 | 44.50 | 44.50 | 43.95 | 44.34 | 904,554 | -0.34(-0.77%) |
Jul 07, 2011 | 44.47 | 44.88 | 44.29 | 44.68 | 1,064,734 | +0.43(+0.97%) |
Jul 06, 2011 | 44.04 | 44.35 | 43.81 | 44.25 | 918,908 | +0.23(+0.51%) |
Jul 05, 2011 | 43.76 | 44.51 | 43.76 | 44.02 | 1,959,464 | +0.42(+0.97%) |
Jul 01, 2011 | 43.34 | 43.73 | 43.10 | 43.60 | 1,688,320 | +0.30(+0.68%) |
Jun 30, 2011 | 42.86 | 43.37 | 42.86 | 43.30 | 1,034,512 | +0.53(+1.25%) |
Jun 29, 2011 | 42.90 | 42.90 | 42.51 | 42.77 | 1,177,256 | +0.02(+0.04%) |
Jun 28, 2011 | 42.45 | 43.05 | 42.44 | 42.76 | 1,528,042 | +0.31(+0.73%) |
Jun 27, 2011 | 41.89 | 42.51 | 41.69 | 42.45 | 1,773,830 | +0.47(+1.11%) |
Jun 24, 2011 | 42.17 | 43.09 | 41.45 | 41.98 | 3,662,720 | -0.22(-0.51%) |
Jun 23, 2011 | 42.12 | 42.35 | 41.50 | 42.20 | 1,515,676 | -0.31(-0.74%) |
Jun 22, 2011 | 42.19 | 42.71 | 42.16 | 42.51 | 1,832,440 | +0.14(+0.33%) |
Jun 21, 2011 | 42.67 | 42.75 | 42.27 | 42.37 | 1,511,058 | -0.10(-0.24%) |
Jun 20, 2011 | 42.51 | 42.52 | 42.38 | 42.47 | 1,819,780 | +0.44(+1.03%) |
Jun 17, 2011 | 42.35 | 42.55 | 41.97 | 42.03 | 1,729,236 | -0.08(-0.19%) |
Jun 16, 2011 | 41.77 | 42.35 | 41.68 | 42.12 | 1,878,940 | +0.51(+1.23%) |
Jun 15, 2011 | 41.69 | 42.03 | 41.48 | 41.60 | 1,057,706 | -0.31(-0.74%) |
Jun 14, 2011 | 41.85 | 41.96 | 41.52 | 41.91 | 1,128,554 | +0.32(+0.77%) |
Jun 13, 2011 | 41.62 | 41.90 | 41.56 | 41.59 | 937,232 | +0.08(+0.19%) |
Jun 10, 2011 | 41.86 | 41.94 | 41.41 | 41.52 | 1,046,278 | -0.49(-1.18%) |
Jun 09, 2011 | 41.58 | 42.23 | 41.54 | 42.01 | 1,145,616 | +0.38(+0.91%) |
Jun 08, 2011 | 41.40 | 41.75 | 41.26 | 41.63 | 1,540,462 | +0.28(+0.68%) |
Jun 07, 2011 | 41.54 | 41.73 | 41.35 | 41.35 | 1,219,118 | -0.12(-0.28%) |
Jun 06, 2011 | 41.70 | 41.72 | 41.36 | 41.47 | 1,157,294 | -0.38(-0.92%) |