Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 32.85 | 33.13 | 32.51 | 32.53 | 43,747,760 | -1.14(-3.40%) |
Sep 29, 2011 | 33.91 | 34.04 | 33.19 | 33.67 | 43,386,988 | +0.65(+1.96%) |
Sep 28, 2011 | 33.79 | 33.97 | 32.99 | 33.03 | 47,788,712 | -0.57(-1.70%) |
Sep 27, 2011 | 33.72 | 34.15 | 33.40 | 33.60 | 51,870,348 | +0.81(+2.47%) |
Sep 26, 2011 | 32.34 | 32.82 | 31.86 | 32.79 | 35,599,072 | +0.66(+2.06%) |
Sep 23, 2011 | 31.52 | 32.19 | 31.48 | 32.13 | 58,135,188 | +0.36(+1.14%) |
Sep 22, 2011 | 31.80 | 32.00 | 31.37 | 31.77 | 72,586,600 | -1.06(-3.24%) |
Sep 21, 2011 | 33.80 | 33.93 | 32.82 | 32.83 | 109,760,704 | -1.01(-2.98%) |
Sep 20, 2011 | 33.85 | 34.21 | 33.57 | 33.84 | 41,061,768 | +0.14(+0.40%) |
Sep 19, 2011 | 33.50 | 33.93 | 33.29 | 33.70 | 32,584,056 | -0.95(-2.75%) |
Sep 16, 2011 | 34.70 | 34.81 | 34.29 | 34.66 | 27,958,128 | +0.01(+0.04%) |
Sep 15, 2011 | 34.43 | 34.67 | 34.19 | 34.64 | 53,485,248 | +0.74(+2.17%) |
Sep 14, 2011 | 33.52 | 34.17 | 32.96 | 33.91 | 38,135,436 | +0.50(+1.51%) |
Sep 13, 2011 | 33.05 | 33.52 | 32.93 | 33.40 | 40,570,332 | +0.35(+1.07%) |
Sep 12, 2011 | 32.52 | 33.06 | 32.28 | 33.05 | 45,726,788 | -0.14(-0.43%) |
Sep 09, 2011 | 33.72 | 33.86 | 33.05 | 33.19 | 34,178,884 | -1.19(-3.47%) |
Sep 08, 2011 | 34.58 | 34.99 | 34.29 | 34.38 | 25,574,460 | -0.69(-1.98%) |
Sep 07, 2011 | 34.54 | 35.08 | 34.43 | 35.08 | 26,924,116 | +1.02(+2.98%) |
Sep 06, 2011 | 33.57 | 34.08 | 33.46 | 34.06 | 40,005,832 | -1.16(-3.29%) |
Sep 02, 2011 | 35.37 | 35.59 | 35.15 | 35.22 | 34,237,144 | -0.80(-2.23%) |
Sep 01, 2011 | 36.30 | 36.62 | 36.02 | 36.02 | 31,006,444 | -0.45(-1.23%) |
Aug 31, 2011 | 36.39 | 36.70 | 36.23 | 36.47 | 42,761,252 | +0.65(+1.82%) |
Aug 30, 2011 | 35.63 | 35.98 | 35.36 | 35.82 | 24,691,662 | -0.21(-0.59%) |
Aug 29, 2011 | 35.70 | 36.05 | 35.69 | 36.03 | 26,829,564 | +0.84(+2.38%) |
Aug 26, 2011 | 34.53 | 35.31 | 34.15 | 35.19 | 39,070,040 | +0.54(+1.57%) |
Aug 25, 2011 | 35.42 | 35.56 | 34.54 | 34.65 | 27,315,284 | -0.86(-2.42%) |
Aug 24, 2011 | 35.21 | 35.71 | 35.01 | 35.51 | 26,499,928 | +0.01(+0.04%) |
Aug 23, 2011 | 34.78 | 35.53 | 34.56 | 35.49 | 36,469,248 | +1.12(+3.25%) |
Aug 22, 2011 | 35.21 | 35.24 | 34.35 | 34.38 | 34,380,888 | +0.22(+0.64%) |
Aug 19, 2011 | 34.34 | 35.19 | 34.11 | 34.16 | 43,173,996 | -0.59(-1.70%) |
Aug 18, 2011 | 35.20 | 35.28 | 34.44 | 34.75 | 47,978,608 | -1.78(-4.87%) |
Aug 17, 2011 | 36.66 | 36.97 | 36.31 | 36.53 | 30,373,910 | +0.21(+0.58%) |
Aug 16, 2011 | 36.21 | 36.74 | 35.94 | 36.32 | 34,131,220 | -0.54(-1.46%) |
Aug 15, 2011 | 36.45 | 36.86 | 36.45 | 36.85 | 30,716,898 | +0.84(+2.33%) |
Aug 12, 2011 | 35.98 | 36.30 | 35.54 | 36.02 | 38,545,048 | +0.41(+1.15%) |
Aug 11, 2011 | 34.15 | 35.87 | 34.10 | 35.61 | 52,470,260 | +1.63(+4.79%) |
Aug 10, 2011 | 35.15 | 35.19 | 33.93 | 33.98 | 63,666,568 | -2.16(-5.97%) |
Aug 09, 2011 | 36.04 | 36.14 | 34.17 | 36.14 | 81,751,912 | +2.28(+6.74%) |
Aug 08, 2011 | 35.21 | 35.68 | 33.79 | 33.86 | 79,154,544 | -2.73(-7.47%) |
Aug 05, 2011 | 36.77 | 36.87 | 35.25 | 36.59 | 90,759,056 | +0.64(+1.77%) |
Aug 04, 2011 | 37.37 | 37.45 | 35.91 | 35.96 | 58,619,476 | -2.70(-6.98%) |
Aug 03, 2011 | 38.67 | 38.73 | 37.98 | 38.65 | 53,133,820 | +0.22(+0.58%) |
Aug 02, 2011 | 39.02 | 39.36 | 38.42 | 38.43 | 37,520,968 | -1.04(-2.64%) |
Aug 01, 2011 | 40.42 | 40.44 | 39.15 | 39.47 | 38,421,032 | -0.50(-1.26%) |
Jul 29, 2011 | 39.80 | 40.33 | 39.64 | 39.97 | 41,952,940 | +0.10(+0.26%) |
Jul 28, 2011 | 39.90 | 40.28 | 39.83 | 39.87 | 25,762,490 | -0.10(-0.24%) |
Jul 27, 2011 | 40.69 | 40.71 | 39.89 | 39.97 | 43,481,056 | -0.99(-2.43%) |
Jul 26, 2011 | 40.93 | 41.10 | 40.75 | 40.96 | 21,229,512 | +0.25(+0.60%) |
Jul 25, 2011 | 40.71 | 40.90 | 40.63 | 40.71 | 22,883,330 | -0.26(-0.63%) |
Jul 22, 2011 | 40.95 | 41.02 | 40.93 | 40.97 | 17,411,428 | +0.04(+0.10%) |
Jul 21, 2011 | 40.49 | 41.00 | 40.42 | 40.93 | 39,732,700 | +0.85(+2.12%) |
Jul 20, 2011 | 39.97 | 40.14 | 39.75 | 40.08 | 22,879,232 | +0.47(+1.19%) |
Jul 19, 2011 | 39.36 | 39.71 | 39.36 | 39.61 | 30,524,098 | +0.59(+1.50%) |
Jul 18, 2011 | 39.11 | 39.22 | 38.71 | 39.03 | 34,719,980 | -0.59(-1.48%) |
Jul 15, 2011 | 39.67 | 39.82 | 39.41 | 39.61 | 29,622,826 | +0.14(+0.35%) |
Jul 14, 2011 | 40.03 | 40.12 | 39.39 | 39.48 | 35,916,800 | -0.35(-0.87%) |
Jul 13, 2011 | 39.68 | 40.22 | 39.59 | 39.82 | 32,802,458 | +0.59(+1.49%) |
Jul 12, 2011 | 39.26 | 39.69 | 39.19 | 39.24 | 25,624,888 | -0.27(-0.67%) |
Jul 11, 2011 | 39.84 | 39.94 | 39.43 | 39.50 | 36,921,420 | -1.23(-3.03%) |
Jul 08, 2011 | 40.80 | 40.95 | 40.51 | 40.74 | 25,278,710 | -0.51(-1.24%) |
Jul 07, 2011 | 41.13 | 41.33 | 41.07 | 41.25 | 23,040,450 | +0.35(+0.87%) |
Jul 06, 2011 | 40.80 | 40.95 | 40.61 | 40.89 | 19,064,598 | -0.26(-0.63%) |
Jul 05, 2011 | 41.22 | 41.34 | 41.04 | 41.15 | 25,847,398 | -0.25(-0.59%) |