Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 38.48 | 38.48 | 37.66 | 38.18 | 2,347,262 | +0.09(+0.23%) |
Aug 30, 2011 | 38.18 | 38.50 | 37.68 | 38.09 | 1,068,750 | -0.11(-0.28%) |
Aug 29, 2011 | 37.68 | 38.24 | 37.40 | 38.20 | 1,281,738 | +1.23(+3.34%) |
Aug 26, 2011 | 36.36 | 37.05 | 35.97 | 36.97 | 1,662,400 | +0.56(+1.55%) |
Aug 25, 2011 | 38.24 | 38.24 | 35.93 | 36.40 | 3,667,656 | -1.58(-4.16%) |
Aug 24, 2011 | 38.29 | 38.29 | 37.68 | 37.98 | 1,528,865 | -0.11(-0.28%) |
Aug 23, 2011 | 37.79 | 38.20 | 37.33 | 38.09 | 1,490,651 | +0.76(+2.03%) |
Aug 22, 2011 | 37.85 | 38.05 | 36.64 | 37.33 | 1,908,150 | +0.50(+1.35%) |
Aug 19, 2011 | 37.18 | 38.09 | 36.79 | 36.84 | 2,800,438 | -0.50(-1.33%) |
Aug 18, 2011 | 38.78 | 39.04 | 36.92 | 37.33 | 11,735,719 | -4.41(-10.58%) |
Aug 17, 2011 | 42.09 | 42.44 | 41.62 | 41.75 | 1,529,420 | +0.06(+0.16%) |
Aug 16, 2011 | 41.77 | 42.72 | 41.47 | 41.68 | 1,630,322 | -0.15(-0.36%) |
Aug 15, 2011 | 40.75 | 42.12 | 40.64 | 41.83 | 2,053,451 | +1.49(+3.70%) |
Aug 12, 2011 | 40.25 | 40.90 | 39.56 | 40.34 | 1,087,503 | +0.69(+1.75%) |
Aug 11, 2011 | 38.98 | 40.49 | 38.82 | 39.65 | 2,302,172 | +1.19(+3.10%) |
Aug 10, 2011 | 40.02 | 40.02 | 38.42 | 38.46 | 1,805,659 | -1.99(-4.92%) |
Aug 09, 2011 | 35.86 | 40.49 | 36.79 | 40.45 | 2,743,674 | +3.77(+10.27%) |
Aug 08, 2011 | 35.86 | 39.48 | 35.86 | 36.68 | 2,307,731 | -3.46(-8.63%) |
Aug 05, 2011 | 41.14 | 41.66 | 39.04 | 40.15 | 1,301,577 | -0.74(-1.80%) |
Aug 04, 2011 | 42.70 | 42.98 | 40.88 | 40.88 | 1,387,431 | -1.77(-4.16%) |
Aug 03, 2011 | 42.70 | 42.72 | 41.79 | 42.66 | 1,001,619 | +0.09(+0.20%) |
Aug 02, 2011 | 43.85 | 43.85 | 42.57 | 42.57 | 905,733 | -1.13(-2.58%) |
Aug 01, 2011 | 44.54 | 44.54 | 42.98 | 43.70 | 1,728,857 | +1.32(+3.12%) |
Jul 29, 2011 | 42.09 | 42.64 | 35.67 | 42.38 | 2,889,323 | -0.32(-0.76%) |
Jul 28, 2011 | 43.48 | 43.48 | 41.75 | 42.70 | 1,586,208 | -1.06(-2.42%) |
Jul 27, 2011 | 44.82 | 44.91 | 43.70 | 43.76 | 1,002,589 | -1.17(-2.60%) |
Jul 26, 2011 | 44.86 | 45.04 | 44.15 | 44.93 | 1,259,067 | -0.04(-0.10%) |
Jul 25, 2011 | 45.56 | 45.60 | 44.84 | 44.97 | 1,300,060 | -0.91(-1.98%) |
Jul 22, 2011 | 45.95 | 45.99 | 45.86 | 45.88 | 544,081 | +0.43(+0.95%) |
Jul 21, 2011 | 45.73 | 45.82 | 45.41 | 45.45 | 794,316 | -0.04(-0.10%) |
Jul 20, 2011 | 45.99 | 45.99 | 45.41 | 45.49 | 811,345 | -0.32(-0.71%) |
Jul 19, 2011 | 45.30 | 45.88 | 45.30 | 45.82 | 620,819 | +0.87(+1.93%) |
Jul 18, 2011 | 45.41 | 45.56 | 44.50 | 44.95 | 923,610 | -0.69(-1.52%) |
Jul 15, 2011 | 45.56 | 45.92 | 45.45 | 45.64 | 646,593 | +0.11(+0.24%) |
Jul 14, 2011 | 46.79 | 47.09 | 45.49 | 45.54 | 778,764 | -1.21(-2.59%) |
Jul 13, 2011 | 46.83 | 47.18 | 46.57 | 46.75 | 543,439 | +0.04(+0.09%) |
Jul 12, 2011 | 46.62 | 47.03 | 46.21 | 46.70 | 627,811 | -0.11(-0.23%) |
Jul 11, 2011 | 47.48 | 47.68 | 46.66 | 46.81 | 497,296 | -0.84(-1.77%) |
Jul 08, 2011 | 47.70 | 47.77 | 47.50 | 47.66 | 382,069 | -0.22(-0.45%) |
Jul 07, 2011 | 47.40 | 47.89 | 47.38 | 47.87 | 590,383 | +0.56(+1.19%) |
Jul 06, 2011 | 46.96 | 47.50 | 46.96 | 47.31 | 484,726 | +0.17(+0.37%) |
Jul 05, 2011 | 46.81 | 47.16 | 46.75 | 47.14 | 557,416 | +0.43(+0.93%) |
Jul 01, 2011 | 45.71 | 46.79 | 45.69 | 46.70 | 764,505 | +0.97(+2.13%) |
Jun 30, 2011 | 45.56 | 45.84 | 45.45 | 45.73 | 527,906 | +0.35(+0.76%) |
Jun 29, 2011 | 45.19 | 45.58 | 45.19 | 45.38 | 587,390 | +0.09(+0.19%) |
Jun 28, 2011 | 45.36 | 45.36 | 45.06 | 45.30 | 559,576 | +0.06(+0.14%) |
Jun 27, 2011 | 45.67 | 45.73 | 45.19 | 45.23 | 738,943 | -0.41(-0.90%) |
Jun 24, 2011 | 45.69 | 45.99 | 45.58 | 45.64 | 640,057 | +0.02(+0.05%) |
Jun 23, 2011 | 45.90 | 46.10 | 45.02 | 45.62 | 1,077,609 | -0.37(-0.80%) |
Jun 22, 2011 | 45.62 | 46.31 | 45.36 | 45.99 | 1,439,663 | +0.78(+1.72%) |
Jun 21, 2011 | 44.58 | 45.43 | 44.43 | 45.21 | 7,238,950 | -0.22(-0.48%) |
Jun 20, 2011 | 45.58 | 45.60 | 45.34 | 45.43 | 742,296 | +0.22(+0.48%) |
Jun 17, 2011 | 45.43 | 45.64 | 44.99 | 45.21 | 758,118 | -0.04(-0.10%) |
Jun 16, 2011 | 45.75 | 45.87 | 45.15 | 45.25 | 875,517 | -0.24(-0.52%) |
Jun 15, 2011 | 45.97 | 46.05 | 45.47 | 45.49 | 952,398 | -2.32(-4.84%) |
Jun 14, 2011 | 48.22 | 48.28 | 47.69 | 47.81 | 1,447,687 | -0.13(-0.27%) |
Jun 13, 2011 | 48.59 | 48.70 | 47.68 | 47.94 | 1,113,275 | -0.45(-0.94%) |
Jun 10, 2011 | 49.21 | 49.56 | 48.31 | 48.39 | 1,098,819 | -0.69(-1.41%) |
Jun 09, 2011 | 49.00 | 49.15 | 48.83 | 49.08 | 781,292 | +0.24(+0.49%) |
Jun 08, 2011 | 48.74 | 49.17 | 48.52 | 48.85 | 785,600 | +0.26(+0.53%) |
Jun 07, 2011 | 48.80 | 48.95 | 48.57 | 48.59 | 435,892 | +0.04(+0.09%) |
Jun 06, 2011 | 48.57 | 48.98 | 48.48 | 48.54 | 1,047,548 | +0.00(+0.00%) |