Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 43.59 | 43.89 | 43.49 | 43.71 | 6,471,609 | +0.56(+1.29%) |
Aug 30, 2011 | 43.01 | 43.18 | 42.95 | 43.16 | 3,573,387 | +0.08(+0.18%) |
Aug 29, 2011 | 42.94 | 43.13 | 42.79 | 43.08 | 4,192,894 | +0.43(+1.01%) |
Aug 26, 2011 | 42.23 | 42.73 | 41.86 | 42.65 | 3,280,412 | +0.43(+1.01%) |
Aug 25, 2011 | 42.81 | 42.93 | 42.21 | 42.22 | 3,380,743 | -0.34(-0.80%) |
Aug 24, 2011 | 42.46 | 42.74 | 42.30 | 42.56 | 5,136,807 | -0.19(-0.45%) |
Aug 23, 2011 | 42.35 | 42.82 | 42.06 | 42.76 | 5,213,176 | +0.32(+0.75%) |
Aug 22, 2011 | 42.71 | 42.88 | 42.38 | 42.44 | 3,385,367 | +0.05(+0.12%) |
Aug 19, 2011 | 42.34 | 42.99 | 42.25 | 42.39 | 3,784,624 | -0.37(-0.87%) |
Aug 18, 2011 | 42.79 | 42.82 | 42.26 | 42.76 | 4,717,603 | -0.53(-1.22%) |
Aug 17, 2011 | 43.02 | 43.29 | 43.00 | 43.29 | 3,360,784 | +0.47(+1.10%) |
Aug 16, 2011 | 42.97 | 43.09 | 42.77 | 42.81 | 5,461,396 | -0.27(-0.63%) |
Aug 15, 2011 | 42.69 | 43.15 | 42.55 | 43.09 | 6,606,553 | +0.69(+1.63%) |
Aug 12, 2011 | 42.70 | 42.81 | 42.22 | 42.40 | 4,578,516 | -0.20(-0.47%) |
Aug 11, 2011 | 41.54 | 42.66 | 41.54 | 42.60 | 5,873,880 | +0.76(+1.82%) |
Aug 10, 2011 | 42.28 | 42.35 | 41.66 | 41.84 | 6,836,641 | -0.72(-1.69%) |
Aug 09, 2011 | 43.19 | 42.56 | 41.24 | 42.56 | 10,318,767 | +1.26(+3.05%) |
Aug 08, 2011 | 41.65 | 42.64 | 40.88 | 41.30 | 13,072,624 | -1.84(-4.26%) |
Aug 05, 2011 | 43.42 | 43.76 | 42.02 | 43.13 | 9,408,173 | -0.04(-0.10%) |
Aug 04, 2011 | 44.20 | 44.37 | 43.16 | 43.18 | 6,839,815 | -1.28(-2.88%) |
Aug 03, 2011 | 44.50 | 44.67 | 44.10 | 44.46 | 4,755,702 | -0.02(-0.06%) |
Aug 02, 2011 | 44.94 | 44.94 | 44.48 | 44.48 | 2,591,013 | -0.56(-1.23%) |
Aug 01, 2011 | 44.94 | 45.19 | 44.82 | 45.04 | 1,826,425 | +0.10(+0.22%) |
Jul 29, 2011 | 44.66 | 44.95 | 44.62 | 44.94 | 2,429,254 | +0.04(+0.10%) |
Jul 28, 2011 | 44.88 | 45.00 | 44.83 | 44.90 | 1,397,308 | +0.07(+0.15%) |
Jul 27, 2011 | 45.17 | 45.20 | 44.83 | 44.83 | 2,346,259 | -0.36(-0.79%) |
Jul 26, 2011 | 45.13 | 45.23 | 45.08 | 45.18 | 1,155,134 | +0.09(+0.21%) |
Jul 25, 2011 | 45.19 | 45.28 | 45.08 | 45.09 | 2,128,554 | -0.24(-0.53%) |
Jul 22, 2011 | 45.21 | 45.34 | 45.18 | 45.33 | 1,357,259 | +0.06(+0.13%) |
Jul 21, 2011 | 45.14 | 45.30 | 45.09 | 45.27 | 1,896,974 | +0.22(+0.48%) |
Jul 20, 2011 | 45.12 | 45.12 | 45.01 | 45.05 | 1,779,749 | +0.04(+0.09%) |
Jul 19, 2011 | 44.81 | 45.03 | 44.77 | 45.01 | 1,811,398 | +0.20(+0.45%) |
Jul 18, 2011 | 44.79 | 44.91 | 44.67 | 44.81 | 4,261,641 | -0.08(-0.18%) |
Jul 15, 2011 | 45.00 | 45.00 | 44.86 | 44.89 | 1,395,442 | -0.01(-0.03%) |
Jul 14, 2011 | 44.85 | 45.16 | 44.82 | 44.91 | 1,667,850 | -0.02(-0.05%) |
Jul 13, 2011 | 44.72 | 44.95 | 44.69 | 44.93 | 2,141,059 | +0.35(+0.77%) |
Jul 12, 2011 | 44.68 | 44.75 | 44.58 | 44.58 | 2,850,973 | -0.12(-0.28%) |
Jul 11, 2011 | 44.92 | 44.98 | 44.69 | 44.71 | 3,985,312 | -0.44(-0.98%) |
Jul 08, 2011 | 44.99 | 45.17 | 44.98 | 45.15 | 3,588,202 | -0.12(-0.27%) |
Jul 07, 2011 | 45.20 | 45.28 | 45.07 | 45.28 | 5,393,409 | +0.18(+0.39%) |
Jul 06, 2011 | 44.91 | 45.10 | 44.88 | 45.10 | 3,179,584 | +0.02(+0.04%) |
Jul 05, 2011 | 44.94 | 45.08 | 44.87 | 45.08 | 3,551,946 | +0.06(+0.13%) |
Jul 01, 2011 | 45.11 | 45.14 | 44.84 | 45.02 | 3,545,363 | +0.24(+0.53%) |
Jun 30, 2011 | 44.48 | 44.92 | 44.48 | 44.78 | 5,126,709 | +0.30(+0.67%) |
Jun 29, 2011 | 44.19 | 44.51 | 44.11 | 44.48 | 3,573,782 | +0.44(+0.99%) |
Jun 28, 2011 | 43.99 | 44.05 | 43.95 | 44.05 | 3,012,488 | +0.18(+0.40%) |
Jun 27, 2011 | 43.90 | 43.94 | 43.82 | 43.87 | 2,319,548 | -0.01(-0.02%) |
Jun 24, 2011 | 44.16 | 44.16 | 43.81 | 43.88 | 2,887,931 | -0.21(-0.48%) |
Jun 23, 2011 | 43.77 | 44.14 | 43.56 | 44.09 | 6,116,649 | +0.24(+0.54%) |
Jun 22, 2011 | 44.09 | 44.16 | 43.85 | 43.85 | 3,399,750 | -0.32(-0.72%) |
Jun 21, 2011 | 43.95 | 44.18 | 43.92 | 44.17 | 4,510,230 | +0.29(+0.67%) |
Jun 20, 2011 | 43.87 | 43.92 | 43.80 | 43.88 | 3,171,796 | +0.30(+0.70%) |
Jun 17, 2011 | 43.59 | 43.74 | 43.30 | 43.57 | 7,110,807 | +0.48(+1.10%) |
Jun 16, 2011 | 43.85 | 43.99 | 42.97 | 43.10 | 14,578,040 | -0.78(-1.78%) |
Jun 15, 2011 | 43.93 | 44.06 | 43.83 | 43.88 | 2,690,293 | -0.19(-0.42%) |
Jun 14, 2011 | 44.12 | 44.15 | 44.04 | 44.06 | 2,554,801 | +0.27(+0.63%) |
Jun 13, 2011 | 44.02 | 44.13 | 43.79 | 43.79 | 4,109,286 | -0.17(-0.38%) |
Jun 10, 2011 | 44.27 | 44.31 | 43.86 | 43.96 | 7,892,771 | -0.29(-0.65%) |
Jun 09, 2011 | 44.24 | 44.35 | 44.20 | 44.25 | 3,019,021 | +0.03(+0.07%) |
Jun 08, 2011 | 44.41 | 44.42 | 44.21 | 44.22 | 3,349,321 | -0.21(-0.47%) |
Jun 07, 2011 | 44.58 | 44.59 | 44.40 | 44.43 | 2,030,877 | -0.03(-0.08%) |
Jun 06, 2011 | 44.60 | 44.63 | 44.42 | 44.46 | 3,384,961 | -0.11(-0.24%) |