Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 36.80 | 37.86 | 36.39 | 37.12 | 2,997,298 | -0.36(-0.96%) |
Sep 29, 2011 | 39.51 | 39.61 | 36.64 | 37.48 | 2,374,030 | -1.33(-3.43%) |
Sep 28, 2011 | 40.22 | 40.54 | 38.66 | 38.81 | 2,397,965 | -1.25(-3.12%) |
Sep 27, 2011 | 39.71 | 40.53 | 39.48 | 40.06 | 2,856,644 | +1.07(+2.74%) |
Sep 26, 2011 | 38.33 | 39.06 | 36.64 | 38.99 | 2,810,726 | +0.80(+2.09%) |
Sep 23, 2011 | 35.97 | 38.34 | 35.76 | 38.19 | 3,527,577 | +1.74(+4.77%) |
Sep 22, 2011 | 35.85 | 37.20 | 34.12 | 36.45 | 4,064,118 | -1.18(-3.14%) |
Sep 21, 2011 | 39.68 | 39.68 | 37.39 | 37.63 | 5,182,698 | -2.15(-5.40%) |
Sep 20, 2011 | 40.07 | 40.82 | 39.60 | 39.78 | 2,744,477 | -0.54(-1.34%) |
Sep 19, 2011 | 41.13 | 41.58 | 39.95 | 40.32 | 1,916,128 | -1.68(-4.00%) |
Sep 16, 2011 | 41.95 | 42.90 | 41.68 | 42.00 | 3,102,772 | +0.25(+0.60%) |
Sep 15, 2011 | 41.03 | 42.15 | 40.77 | 41.75 | 3,369,954 | +1.20(+2.96%) |
Sep 14, 2011 | 40.22 | 41.25 | 39.27 | 40.55 | 3,013,219 | +0.82(+2.06%) |
Sep 13, 2011 | 39.84 | 40.08 | 39.27 | 39.73 | 3,116,487 | +0.21(+0.53%) |
Sep 12, 2011 | 40.10 | 40.12 | 38.76 | 39.52 | 4,817,578 | -1.39(-3.40%) |
Sep 09, 2011 | 42.19 | 42.45 | 40.53 | 40.91 | 3,184,197 | -1.80(-4.21%) |
Sep 08, 2011 | 43.72 | 44.24 | 42.65 | 42.71 | 2,897,335 | -1.54(-3.48%) |
Sep 07, 2011 | 43.83 | 44.55 | 43.39 | 44.25 | 2,713,618 | +1.10(+2.55%) |
Sep 06, 2011 | 41.89 | 43.47 | 41.39 | 43.15 | 2,821,565 | -0.32(-0.74%) |
Sep 02, 2011 | 42.70 | 44.16 | 42.53 | 43.47 | 2,277,183 | -0.51(-1.16%) |
Sep 01, 2011 | 44.42 | 45.51 | 43.77 | 43.98 | 3,305,217 | -1.00(-2.22%) |
Aug 31, 2011 | 44.89 | 45.92 | 44.55 | 44.98 | 3,252,776 | +0.59(+1.33%) |
Aug 30, 2011 | 44.24 | 44.80 | 43.71 | 44.39 | 2,089,696 | -0.27(-0.60%) |
Aug 29, 2011 | 43.59 | 44.69 | 43.49 | 44.66 | 2,365,663 | +1.90(+4.44%) |
Aug 26, 2011 | 41.41 | 43.02 | 40.31 | 42.76 | 2,302,623 | +0.66(+1.57%) |
Aug 25, 2011 | 42.72 | 43.31 | 41.90 | 42.10 | 2,098,028 | -0.32(-0.75%) |
Aug 24, 2011 | 41.53 | 42.48 | 41.34 | 42.42 | 2,189,924 | +0.80(+1.92%) |
Aug 23, 2011 | 39.77 | 41.80 | 39.44 | 41.62 | 2,731,051 | +2.27(+5.77%) |
Aug 22, 2011 | 40.66 | 40.85 | 39.15 | 39.35 | 2,688,589 | -0.31(-0.78%) |
Aug 19, 2011 | 38.65 | 40.06 | 38.22 | 39.66 | 5,138,102 | +0.25(+0.63%) |
Aug 18, 2011 | 41.29 | 41.36 | 39.11 | 39.41 | 3,368,200 | -2.73(-6.48%) |
Aug 17, 2011 | 40.49 | 42.71 | 40.20 | 42.14 | 3,408,338 | +2.09(+5.22%) |
Aug 16, 2011 | 40.35 | 41.18 | 39.58 | 40.05 | 3,676,006 | -0.02(-0.05%) |
Aug 15, 2011 | 40.70 | 41.20 | 39.86 | 40.07 | 2,828,882 | -0.22(-0.55%) |
Aug 12, 2011 | 39.30 | 41.07 | 38.95 | 40.29 | 3,807,860 | +1.61(+4.16%) |
Aug 11, 2011 | 38.59 | 39.22 | 37.85 | 38.68 | 6,395,207 | +0.19(+0.49%) |
Aug 10, 2011 | 40.20 | 40.20 | 38.42 | 38.49 | 3,949,994 | -1.92(-4.75%) |
Aug 09, 2011 | 37.03 | 41.46 | 38.42 | 40.41 | 6,400,974 | +2.17(+5.67%) |
Aug 08, 2011 | 37.03 | 39.81 | 35.80 | 38.24 | 8,150,591 | -0.67(-1.72%) |
Aug 05, 2011 | 41.48 | 43.14 | 36.42 | 38.91 | 16,194,705 | -1.94(-4.75%) |
Aug 04, 2011 | 50.48 | 50.50 | 40.43 | 40.85 | 13,980,437 | -11.41(-21.83%) |
Aug 03, 2011 | 52.13 | 52.83 | 51.10 | 52.26 | 2,795,738 | -0.36(-0.68%) |
Aug 02, 2011 | 54.15 | 54.48 | 52.58 | 52.62 | 2,019,997 | -1.69(-3.11%) |
Aug 01, 2011 | 55.43 | 55.88 | 54.13 | 54.31 | 1,536,613 | -0.72(-1.31%) |
Jul 29, 2011 | 54.59 | 55.28 | 53.88 | 55.03 | 2,359,579 | -0.38(-0.69%) |
Jul 28, 2011 | 55.50 | 56.05 | 55.13 | 55.41 | 3,896,639 | -0.27(-0.48%) |
Jul 27, 2011 | 55.66 | 57.24 | 55.21 | 55.68 | 3,739,831 | -0.04(-0.07%) |
Jul 26, 2011 | 55.60 | 56.00 | 55.00 | 55.72 | 1,360,464 | -0.13(-0.23%) |
Jul 25, 2011 | 56.00 | 56.24 | 55.55 | 55.85 | 837,574 | -0.66(-1.17%) |
Jul 22, 2011 | 56.72 | 56.83 | 56.42 | 56.51 | 1,352,305 | -0.22(-0.39%) |
Jul 21, 2011 | 55.72 | 57.21 | 55.15 | 56.73 | 2,346,815 | +1.34(+2.42%) |
Jul 20, 2011 | 55.68 | 56.00 | 54.83 | 55.39 | 906,974 | -0.19(-0.34%) |
Jul 19, 2011 | 55.67 | 56.48 | 54.95 | 55.58 | 1,923,883 | +0.57(+1.04%) |
Jul 18, 2011 | 55.04 | 56.31 | 54.43 | 55.01 | 2,432,085 | +0.01(+0.02%) |
Jul 15, 2011 | 53.73 | 55.55 | 53.63 | 55.00 | 4,541,430 | +2.39(+4.54%) |
Jul 14, 2011 | 53.25 | 53.29 | 51.99 | 52.61 | 775,104 | -0.38(-0.72%) |
Jul 13, 2011 | 52.27 | 54.04 | 52.27 | 52.99 | 1,155,658 | +0.68(+1.30%) |
Jul 12, 2011 | 52.38 | 52.99 | 51.82 | 52.31 | 1,442,962 | +0.03(+0.06%) |
Jul 11, 2011 | 53.10 | 53.75 | 51.94 | 52.28 | 2,144,064 | -1.06(-1.99%) |
Jul 08, 2011 | 53.07 | 53.62 | 52.80 | 53.34 | 696,549 | -0.18(-0.34%) |
Jul 07, 2011 | 53.81 | 54.50 | 53.41 | 53.52 | 1,330,317 | +0.03(+0.06%) |
Jul 06, 2011 | 53.65 | 53.96 | 53.18 | 53.49 | 1,328,415 | -0.26(-0.48%) |
Jul 05, 2011 | 52.79 | 53.99 | 52.59 | 53.75 | 1,583,562 | +1.44(+2.75%) |