Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 44.18 | 44.58 | 44.02 | 44.39 | 2,069,637 | +0.38(+0.86%) |
Aug 30, 2011 | 43.65 | 44.31 | 43.36 | 44.01 | 2,465,347 | +0.17(+0.40%) |
Aug 29, 2011 | 43.71 | 43.86 | 43.43 | 43.84 | 1,640,597 | +0.48(+1.10%) |
Aug 26, 2011 | 42.63 | 43.42 | 42.03 | 43.36 | 1,720,924 | +0.70(+1.63%) |
Aug 25, 2011 | 43.33 | 43.47 | 42.56 | 42.66 | 1,219,309 | -0.66(-1.52%) |
Aug 24, 2011 | 43.55 | 44.08 | 42.92 | 43.32 | 2,041,223 | -0.24(-0.56%) |
Aug 23, 2011 | 42.41 | 43.56 | 42.13 | 43.56 | 1,650,340 | +1.25(+2.96%) |
Aug 22, 2011 | 42.02 | 42.47 | 41.83 | 42.31 | 1,806,255 | +0.85(+2.05%) |
Aug 19, 2011 | 41.39 | 42.00 | 41.27 | 41.46 | 2,038,125 | -0.28(-0.67%) |
Aug 18, 2011 | 42.06 | 42.25 | 41.54 | 41.74 | 2,328,927 | -0.98(-2.29%) |
Aug 17, 2011 | 42.83 | 43.08 | 42.45 | 42.72 | 1,179,244 | +0.12(+0.28%) |
Aug 16, 2011 | 42.54 | 42.78 | 42.16 | 42.60 | 1,773,305 | -0.08(-0.18%) |
Aug 15, 2011 | 42.20 | 42.72 | 41.91 | 42.67 | 1,588,214 | +0.66(+1.58%) |
Aug 12, 2011 | 42.23 | 42.41 | 41.74 | 42.01 | 2,588,201 | +0.05(+0.11%) |
Aug 11, 2011 | 41.22 | 42.37 | 40.94 | 41.97 | 2,316,671 | +0.79(+1.92%) |
Aug 10, 2011 | 41.87 | 42.16 | 40.95 | 41.18 | 3,283,144 | -1.13(-2.67%) |
Aug 09, 2011 | 41.60 | 42.36 | 40.49 | 42.30 | 3,725,921 | +1.24(+3.02%) |
Aug 08, 2011 | 41.60 | 42.76 | 40.99 | 41.06 | 5,681,652 | -1.17(-2.78%) |
Aug 05, 2011 | 41.68 | 42.66 | 41.45 | 42.24 | 3,542,757 | +0.84(+2.04%) |
Aug 04, 2011 | 42.67 | 42.94 | 41.39 | 41.39 | 3,821,499 | -1.53(-3.57%) |
Aug 03, 2011 | 42.09 | 42.93 | 41.98 | 42.93 | 2,342,081 | +0.81(+1.93%) |
Aug 02, 2011 | 42.28 | 42.41 | 41.89 | 42.12 | 2,141,420 | -0.37(-0.87%) |
Aug 01, 2011 | 42.76 | 42.81 | 42.04 | 42.48 | 1,912,115 | +0.03(+0.07%) |
Jul 29, 2011 | 42.54 | 42.99 | 42.38 | 42.45 | 2,369,155 | -0.31(-0.72%) |
Jul 28, 2011 | 43.03 | 43.29 | 42.73 | 42.76 | 2,858,461 | -0.44(-1.03%) |
Jul 27, 2011 | 43.81 | 43.98 | 43.13 | 43.21 | 2,496,654 | -0.79(-1.80%) |
Jul 26, 2011 | 43.85 | 44.72 | 43.56 | 44.00 | 3,315,317 | +0.13(+0.29%) |
Jul 25, 2011 | 44.02 | 44.30 | 43.84 | 43.87 | 1,680,314 | -0.46(-1.04%) |
Jul 22, 2011 | 44.44 | 44.46 | 44.25 | 44.33 | 2,933,852 | +1.08(+2.49%) |
Jul 21, 2011 | 42.75 | 43.30 | 42.73 | 43.25 | 1,235,368 | +0.68(+1.59%) |
Jul 20, 2011 | 42.88 | 42.88 | 42.49 | 42.57 | 955,268 | -0.27(-0.63%) |
Jul 19, 2011 | 42.48 | 42.87 | 42.34 | 42.85 | 1,064,215 | +0.44(+1.05%) |
Jul 18, 2011 | 42.74 | 42.77 | 42.15 | 42.40 | 992,593 | -0.32(-0.76%) |
Jul 15, 2011 | 42.88 | 42.98 | 42.53 | 42.73 | 1,304,620 | -0.17(-0.39%) |
Jul 14, 2011 | 43.27 | 43.34 | 42.82 | 42.89 | 1,324,542 | -0.30(-0.70%) |
Jul 13, 2011 | 43.12 | 43.36 | 42.96 | 43.19 | 1,193,108 | +0.23(+0.53%) |
Jul 12, 2011 | 42.78 | 43.17 | 42.51 | 42.97 | 1,525,689 | +0.08(+0.19%) |
Jul 11, 2011 | 43.08 | 43.28 | 42.82 | 42.88 | 2,176,486 | -0.58(-1.33%) |
Jul 08, 2011 | 43.48 | 43.60 | 43.27 | 43.46 | 1,199,880 | -0.24(-0.55%) |
Jul 07, 2011 | 43.65 | 43.75 | 43.44 | 43.70 | 1,038,569 | +0.27(+0.62%) |
Jul 06, 2011 | 43.24 | 43.45 | 43.02 | 43.43 | 1,179,079 | +0.24(+0.56%) |
Jul 05, 2011 | 43.09 | 43.25 | 43.00 | 43.19 | 1,037,086 | +0.01(+0.02%) |
Jul 01, 2011 | 42.89 | 43.21 | 42.66 | 43.18 | 1,042,544 | +0.42(+0.98%) |
Jun 30, 2011 | 42.97 | 43.07 | 42.73 | 42.76 | 1,236,190 | -0.11(-0.26%) |
Jun 29, 2011 | 42.63 | 43.04 | 42.51 | 42.88 | 1,244,119 | +0.36(+0.85%) |
Jun 28, 2011 | 42.40 | 42.54 | 42.29 | 42.51 | 1,140,205 | +0.23(+0.55%) |
Jun 27, 2011 | 42.11 | 42.54 | 42.10 | 42.28 | 1,471,117 | +0.20(+0.48%) |
Jun 24, 2011 | 42.00 | 42.14 | 41.86 | 42.08 | 1,594,207 | +0.17(+0.39%) |
Jun 23, 2011 | 41.84 | 41.99 | 41.42 | 41.91 | 1,545,624 | -0.17(-0.41%) |
Jun 22, 2011 | 42.17 | 42.31 | 42.05 | 42.09 | 1,295,199 | -0.21(-0.50%) |
Jun 21, 2011 | 42.39 | 42.42 | 42.15 | 42.30 | 1,348,189 | +0.01(+0.02%) |
Jun 20, 2011 | 42.20 | 42.32 | 42.18 | 42.29 | 956,172 | +0.42(+1.01%) |
Jun 17, 2011 | 42.11 | 42.29 | 41.78 | 41.87 | 1,637,077 | -0.17(-0.39%) |
Jun 16, 2011 | 41.26 | 42.06 | 41.16 | 42.03 | 2,054,818 | +0.87(+2.12%) |
Jun 15, 2011 | 41.41 | 41.48 | 40.91 | 41.16 | 1,454,333 | -0.30(-0.73%) |
Jun 14, 2011 | 41.30 | 41.66 | 41.17 | 41.46 | 1,377,908 | +0.32(+0.77%) |
Jun 13, 2011 | 40.56 | 41.23 | 40.47 | 41.15 | 1,560,167 | +0.59(+1.45%) |
Jun 10, 2011 | 40.96 | 41.03 | 40.54 | 40.56 | 1,617,207 | -0.44(-1.06%) |
Jun 09, 2011 | 41.04 | 41.18 | 40.72 | 40.99 | 1,092,496 | -0.08(-0.20%) |
Jun 08, 2011 | 40.86 | 41.17 | 40.63 | 41.08 | 1,193,520 | +0.34(+0.83%) |
Jun 07, 2011 | 40.69 | 41.01 | 40.69 | 40.74 | 1,201,661 | -0.02(-0.04%) |
Jun 06, 2011 | 41.00 | 41.08 | 40.74 | 40.75 | 1,279,503 | -0.25(-0.61%) |