Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 42.95 | 43.23 | 42.54 | 42.82 | 1,329,503 | +0.37(+0.88%) |
Aug 30, 2011 | 42.18 | 42.64 | 41.91 | 42.45 | 1,047,886 | +0.05(+0.11%) |
Aug 29, 2011 | 42.54 | 42.54 | 42.01 | 42.40 | 1,099,245 | +0.64(+1.54%) |
Aug 26, 2011 | 40.85 | 41.92 | 40.52 | 41.76 | 1,246,092 | +0.45(+1.09%) |
Aug 25, 2011 | 41.90 | 42.22 | 41.05 | 41.31 | 1,656,763 | -0.65(-1.55%) |
Aug 24, 2011 | 41.13 | 41.99 | 41.10 | 41.96 | 2,212,784 | -1.08(-2.52%) |
Aug 23, 2011 | 42.48 | 43.05 | 42.10 | 43.05 | 1,579,196 | +0.90(+2.13%) |
Aug 22, 2011 | 43.23 | 43.24 | 42.06 | 42.15 | 1,823,454 | +0.40(+0.97%) |
Aug 19, 2011 | 41.56 | 42.73 | 41.55 | 41.75 | 4,734,392 | -0.64(-1.50%) |
Aug 18, 2011 | 42.48 | 42.59 | 41.92 | 42.38 | 6,942,767 | -1.19(-2.72%) |
Aug 17, 2011 | 43.99 | 44.29 | 43.36 | 43.57 | 2,607,224 | +0.29(+0.68%) |
Aug 16, 2011 | 42.95 | 43.87 | 42.91 | 43.27 | 2,213,049 | +0.29(+0.67%) |
Aug 15, 2011 | 42.78 | 43.16 | 42.62 | 42.99 | 1,983,886 | +0.69(+1.63%) |
Aug 12, 2011 | 42.33 | 42.61 | 41.72 | 42.30 | 4,366,537 | +2.38(+5.96%) |
Aug 11, 2011 | 38.06 | 40.18 | 38.01 | 39.92 | 6,577,315 | +1.39(+3.60%) |
Aug 10, 2011 | 39.86 | 40.02 | 38.27 | 38.53 | 7,651,761 | -2.41(-5.89%) |
Aug 09, 2011 | 40.56 | 40.96 | 39.34 | 40.94 | 4,471,660 | +1.15(+2.90%) |
Aug 08, 2011 | 40.56 | 40.81 | 39.54 | 39.79 | 7,335,479 | -2.31(-5.49%) |
Aug 05, 2011 | 41.62 | 42.65 | 40.75 | 42.09 | 6,079,940 | +0.89(+2.16%) |
Aug 04, 2011 | 42.38 | 42.74 | 41.10 | 41.20 | 7,247,347 | -2.15(-4.95%) |
Aug 03, 2011 | 43.57 | 43.61 | 42.82 | 43.35 | 2,086,707 | -0.05(-0.13%) |
Aug 02, 2011 | 44.02 | 44.43 | 43.39 | 43.40 | 1,554,358 | -1.06(-2.39%) |
Aug 01, 2011 | 45.54 | 45.57 | 43.96 | 44.47 | 2,051,432 | -0.15(-0.35%) |
Jul 29, 2011 | 44.68 | 45.21 | 44.50 | 44.62 | 1,699,742 | -0.71(-1.57%) |
Jul 28, 2011 | 45.13 | 45.70 | 45.09 | 45.33 | 1,668,901 | +0.37(+0.83%) |
Jul 27, 2011 | 45.68 | 45.78 | 44.86 | 44.96 | 1,808,455 | -1.02(-2.21%) |
Jul 26, 2011 | 46.27 | 46.31 | 45.91 | 45.98 | 2,242,375 | +0.18(+0.39%) |
Jul 25, 2011 | 46.14 | 46.26 | 45.78 | 45.80 | 1,844,284 | -0.12(-0.25%) |
Jul 22, 2011 | 45.72 | 45.99 | 45.43 | 45.92 | 2,603,477 | +0.82(+1.82%) |
Jul 21, 2011 | 44.74 | 45.20 | 44.58 | 45.09 | 2,019,673 | +0.92(+2.09%) |
Jul 20, 2011 | 44.11 | 44.30 | 43.80 | 44.17 | 2,119,348 | +0.37(+0.85%) |
Jul 19, 2011 | 43.28 | 43.97 | 43.14 | 43.80 | 2,997,893 | +0.87(+2.02%) |
Jul 18, 2011 | 42.88 | 43.13 | 42.44 | 42.93 | 3,010,003 | -0.57(-1.32%) |
Jul 15, 2011 | 42.92 | 43.56 | 42.86 | 43.51 | 2,643,482 | +0.77(+1.81%) |
Jul 14, 2011 | 43.33 | 43.37 | 42.51 | 42.73 | 3,123,069 | +0.36(+0.86%) |
Jul 13, 2011 | 41.89 | 42.71 | 41.88 | 42.37 | 2,978,507 | -0.05(-0.11%) |
Jul 12, 2011 | 42.28 | 42.80 | 42.23 | 42.41 | 5,161,853 | -0.81(-1.86%) |
Jul 11, 2011 | 42.94 | 43.47 | 42.92 | 43.22 | 3,217,647 | -1.43(-3.19%) |
Jul 08, 2011 | 44.82 | 45.18 | 44.34 | 44.64 | 1,437,262 | -1.00(-2.19%) |
Jul 07, 2011 | 45.43 | 45.77 | 45.22 | 45.64 | 1,943,665 | +0.73(+1.62%) |
Jul 06, 2011 | 44.85 | 44.92 | 44.47 | 44.92 | 861,242 | -0.09(-0.21%) |
Jul 05, 2011 | 45.61 | 45.61 | 44.76 | 45.01 | 1,859,313 | +0.01(+0.02%) |
Jul 01, 2011 | 44.68 | 45.25 | 44.59 | 45.00 | 1,611,026 | +0.05(+0.10%) |
Jun 30, 2011 | 44.32 | 45.06 | 44.23 | 44.95 | 1,237,725 | +0.26(+0.57%) |
Jun 29, 2011 | 44.57 | 44.85 | 44.22 | 44.70 | 1,765,419 | +0.35(+0.79%) |
Jun 28, 2011 | 44.26 | 44.50 | 43.85 | 44.35 | 1,255,898 | +0.81(+1.87%) |
Jun 27, 2011 | 43.48 | 43.94 | 43.34 | 43.54 | 1,832,868 | +0.41(+0.95%) |
Jun 24, 2011 | 43.46 | 43.61 | 42.89 | 43.13 | 2,634,654 | -0.78(-1.78%) |
Jun 23, 2011 | 43.57 | 43.95 | 43.14 | 43.91 | 1,469,808 | -0.12(-0.28%) |
Jun 22, 2011 | 43.99 | 44.36 | 43.97 | 44.03 | 1,407,437 | -0.72(-1.61%) |
Jun 21, 2011 | 44.87 | 44.90 | 44.59 | 44.75 | 1,183,072 | +0.40(+0.91%) |
Jun 20, 2011 | 44.16 | 44.38 | 44.16 | 44.35 | 700,076 | +0.17(+0.39%) |
Jun 17, 2011 | 44.63 | 44.63 | 44.12 | 44.18 | 1,183,209 | +0.77(+1.77%) |
Jun 16, 2011 | 43.38 | 43.82 | 43.24 | 43.41 | 1,301,797 | -0.34(-0.78%) |
Jun 15, 2011 | 43.85 | 44.14 | 43.32 | 43.75 | 2,046,015 | -1.13(-2.52%) |
Jun 14, 2011 | 45.05 | 45.34 | 44.78 | 44.88 | 1,205,195 | +0.53(+1.21%) |
Jun 13, 2011 | 44.55 | 44.71 | 44.18 | 44.35 | 652,868 | +0.12(+0.26%) |
Jun 10, 2011 | 45.04 | 45.09 | 44.18 | 44.23 | 1,181,699 | -1.23(-2.71%) |
Jun 09, 2011 | 45.32 | 45.68 | 45.17 | 45.47 | 679,776 | +0.05(+0.12%) |
Jun 08, 2011 | 45.65 | 45.76 | 45.19 | 45.41 | 985,635 | -0.18(-0.39%) |
Jun 07, 2011 | 46.05 | 46.06 | 45.57 | 45.59 | 496,674 | +0.05(+0.12%) |
Jun 06, 2011 | 45.65 | 45.85 | 45.44 | 45.54 | 843,506 | -0.55(-1.19%) |