Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 37.02 | 37.33 | 36.85 | 37.10 | 42,038,480 | +0.66(+1.82%) |
Aug 30, 2011 | 36.24 | 36.60 | 35.97 | 36.44 | 24,274,310 | -0.21(-0.59%) |
Aug 29, 2011 | 36.32 | 36.67 | 36.30 | 36.65 | 26,376,074 | +0.85(+2.38%) |
Aug 26, 2011 | 35.13 | 35.92 | 34.74 | 35.80 | 38,409,656 | +0.55(+1.57%) |
Aug 25, 2011 | 36.03 | 36.17 | 35.13 | 35.24 | 26,853,586 | -0.87(-2.42%) |
Aug 24, 2011 | 35.81 | 36.32 | 35.61 | 36.12 | 26,052,012 | +0.01(+0.04%) |
Aug 23, 2011 | 35.38 | 36.14 | 35.15 | 36.10 | 35,852,824 | +1.14(+3.25%) |
Aug 22, 2011 | 35.82 | 35.85 | 34.94 | 34.97 | 33,799,764 | +0.22(+0.64%) |
Aug 19, 2011 | 34.93 | 35.80 | 34.70 | 34.75 | 42,444,244 | -0.60(-1.70%) |
Aug 18, 2011 | 35.81 | 35.89 | 35.04 | 35.35 | 47,167,648 | -1.81(-4.86%) |
Aug 17, 2011 | 37.29 | 37.61 | 36.93 | 37.16 | 29,860,512 | +0.21(+0.58%) |
Aug 16, 2011 | 36.84 | 37.37 | 36.56 | 36.94 | 33,554,314 | -0.55(-1.46%) |
Aug 15, 2011 | 37.08 | 37.49 | 37.07 | 37.49 | 30,197,704 | +0.85(+2.33%) |
Aug 12, 2011 | 36.60 | 36.92 | 36.15 | 36.64 | 37,893,536 | +0.42(+1.15%) |
Aug 11, 2011 | 34.74 | 36.48 | 34.68 | 36.22 | 51,583,380 | +1.66(+4.79%) |
Aug 10, 2011 | 35.76 | 35.79 | 34.52 | 34.57 | 62,590,436 | -2.20(-5.97%) |
Aug 09, 2011 | 36.66 | 36.76 | 34.76 | 36.76 | 80,370,096 | +2.32(+6.74%) |
Aug 08, 2011 | 35.82 | 36.30 | 34.37 | 34.44 | 77,816,632 | -2.78(-7.47%) |
Aug 05, 2011 | 37.41 | 37.50 | 35.86 | 37.22 | 89,225,000 | +0.65(+1.77%) |
Aug 04, 2011 | 38.01 | 38.10 | 36.53 | 36.57 | 57,628,656 | -2.74(-6.98%) |
Aug 03, 2011 | 39.34 | 39.40 | 38.64 | 39.32 | 52,235,720 | +0.23(+0.58%) |
Aug 02, 2011 | 39.69 | 40.04 | 39.08 | 39.09 | 36,886,768 | -1.06(-2.64%) |
Aug 01, 2011 | 41.12 | 41.14 | 39.82 | 40.15 | 37,771,620 | -0.51(-1.26%) |
Jul 29, 2011 | 40.49 | 41.03 | 40.32 | 40.66 | 41,243,828 | +0.10(+0.26%) |
Jul 28, 2011 | 40.59 | 40.97 | 40.51 | 40.56 | 25,327,038 | -0.10(-0.24%) |
Jul 27, 2011 | 41.39 | 41.41 | 40.58 | 40.65 | 42,746,112 | -1.01(-2.43%) |
Jul 26, 2011 | 41.64 | 41.81 | 41.45 | 41.66 | 20,870,680 | +0.25(+0.60%) |
Jul 25, 2011 | 41.41 | 41.60 | 41.32 | 41.41 | 22,496,542 | -0.26(-0.63%) |
Jul 22, 2011 | 41.66 | 41.73 | 41.63 | 41.68 | 17,117,130 | +0.04(+0.10%) |
Jul 21, 2011 | 41.19 | 41.70 | 41.12 | 41.64 | 39,061,116 | +0.87(+2.12%) |
Jul 20, 2011 | 40.65 | 40.83 | 40.44 | 40.77 | 22,492,514 | +0.48(+1.19%) |
Jul 19, 2011 | 40.04 | 40.39 | 40.04 | 40.29 | 30,008,162 | +0.60(+1.50%) |
Jul 18, 2011 | 39.78 | 39.90 | 39.37 | 39.70 | 34,133,124 | -0.60(-1.48%) |
Jul 15, 2011 | 40.36 | 40.51 | 40.09 | 40.29 | 29,122,124 | +0.14(+0.34%) |
Jul 14, 2011 | 40.72 | 40.81 | 40.06 | 40.15 | 35,309,716 | -0.35(-0.87%) |
Jul 13, 2011 | 40.36 | 40.92 | 40.27 | 40.51 | 32,248,012 | +0.60(+1.49%) |
Jul 12, 2011 | 39.94 | 40.37 | 39.86 | 39.91 | 25,191,762 | -0.27(-0.67%) |
Jul 11, 2011 | 40.52 | 40.63 | 40.11 | 40.18 | 36,297,356 | -1.25(-3.03%) |
Jul 08, 2011 | 41.50 | 41.66 | 41.21 | 41.44 | 24,851,434 | -0.52(-1.24%) |
Jul 07, 2011 | 41.84 | 42.05 | 41.77 | 41.96 | 22,651,006 | +0.36(+0.87%) |
Jul 06, 2011 | 41.50 | 41.66 | 41.30 | 41.59 | 18,742,358 | -0.26(-0.63%) |
Jul 05, 2011 | 41.93 | 42.05 | 41.74 | 41.86 | 25,410,510 | -0.25(-0.59%) |
Jul 01, 2011 | 41.59 | 42.15 | 41.47 | 42.11 | 24,681,242 | +0.46(+1.10%) |
Jun 30, 2011 | 41.26 | 41.78 | 41.19 | 41.65 | 44,473,872 | +0.60(+1.45%) |
Jun 29, 2011 | 40.79 | 41.09 | 40.56 | 41.05 | 41,451,536 | +0.71(+1.75%) |
Jun 28, 2011 | 40.04 | 40.39 | 40.00 | 40.35 | 30,230,006 | +0.48(+1.20%) |
Jun 27, 2011 | 39.52 | 39.97 | 39.43 | 39.87 | 24,429,046 | +0.33(+0.82%) |
Jun 24, 2011 | 39.95 | 39.96 | 39.48 | 39.55 | 26,975,144 | -0.38(-0.95%) |
Jun 23, 2011 | 39.52 | 39.95 | 39.27 | 39.93 | 32,658,520 | -0.35(-0.86%) |
Jun 22, 2011 | 40.46 | 40.70 | 40.25 | 40.27 | 30,286,736 | +0.23(+0.58%) |
Jun 21, 2011 | 39.57 | 40.06 | 39.53 | 40.04 | 26,023,966 | +0.85(+2.17%) |
Jun 20, 2011 | 39.16 | 39.25 | 39.10 | 39.19 | 24,374,454 | -0.05(-0.12%) |
Jun 17, 2011 | 39.38 | 39.44 | 39.14 | 39.24 | 33,622,560 | +0.38(+0.98%) |
Jun 16, 2011 | 38.81 | 39.07 | 38.52 | 38.86 | 31,891,844 | -0.13(-0.34%) |
Jun 15, 2011 | 39.52 | 39.67 | 38.90 | 38.99 | 39,884,108 | -1.32(-3.29%) |
Jun 14, 2011 | 40.18 | 40.43 | 40.15 | 40.31 | 24,502,894 | +0.70(+1.77%) |
Jun 13, 2011 | 39.70 | 39.85 | 39.39 | 39.61 | 39,086,428 | +0.06(+0.15%) |
Jun 10, 2011 | 40.13 | 40.15 | 39.43 | 39.55 | 35,828,456 | -0.94(-2.31%) |
Jun 09, 2011 | 40.21 | 40.59 | 40.11 | 40.49 | 22,411,506 | +0.41(+1.03%) |
Jun 08, 2011 | 40.29 | 40.43 | 40.02 | 40.07 | 27,656,420 | -0.52(-1.29%) |
Jun 07, 2011 | 40.74 | 40.90 | 40.58 | 40.60 | 35,702,884 | +0.37(+0.91%) |
Jun 06, 2011 | 40.66 | 40.69 | 40.20 | 40.23 | 24,427,970 | -0.53(-1.30%) |