Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 43.10 | 43.46 | 42.94 | 43.03 | 1,640,199 | -0.17(-0.38%) |
Oct 28, 2011 | 43.27 | 43.57 | 42.40 | 43.19 | 3,859,716 | -0.01(-0.02%) |
Oct 27, 2011 | 45.14 | 45.14 | 42.65 | 43.20 | 6,289,036 | -1.82(-4.04%) |
Oct 26, 2011 | 45.36 | 45.36 | 44.87 | 45.02 | 1,568,104 | -0.04(-0.08%) |
Oct 25, 2011 | 45.45 | 45.63 | 44.96 | 45.06 | 1,792,780 | -0.43(-0.94%) |
Oct 24, 2011 | 45.41 | 45.54 | 44.93 | 45.48 | 1,782,980 | +0.18(+0.40%) |
Oct 21, 2011 | 45.36 | 45.52 | 45.01 | 45.30 | 2,254,735 | +0.52(+1.16%) |
Oct 20, 2011 | 44.80 | 45.09 | 44.65 | 44.78 | 1,073,555 | -0.09(-0.20%) |
Oct 19, 2011 | 45.54 | 45.79 | 44.85 | 44.87 | 1,042,755 | -0.65(-1.42%) |
Oct 18, 2011 | 44.96 | 45.78 | 44.67 | 45.52 | 1,075,869 | +0.62(+1.37%) |
Oct 17, 2011 | 45.09 | 45.69 | 44.86 | 44.90 | 1,358,487 | -0.23(-0.52%) |
Oct 14, 2011 | 45.04 | 45.17 | 44.85 | 45.14 | 1,176,486 | +0.32(+0.70%) |
Oct 13, 2011 | 44.48 | 44.90 | 44.33 | 44.82 | 1,173,670 | +0.21(+0.47%) |
Oct 12, 2011 | 44.75 | 44.88 | 44.54 | 44.61 | 1,123,820 | -0.08(-0.19%) |
Oct 11, 2011 | 44.95 | 45.08 | 44.60 | 44.69 | 1,379,152 | -0.35(-0.77%) |
Oct 10, 2011 | 45.04 | 45.04 | 44.38 | 45.04 | 899,554 | +0.69(+1.56%) |
Oct 07, 2011 | 44.51 | 44.66 | 43.95 | 44.35 | 1,319,725 | +0.04(+0.08%) |
Oct 06, 2011 | 43.91 | 44.45 | 43.91 | 44.31 | 1,526,467 | +0.23(+0.51%) |
Oct 05, 2011 | 43.74 | 44.15 | 43.30 | 44.09 | 1,649,434 | +0.47(+1.09%) |
Oct 04, 2011 | 43.54 | 43.73 | 42.80 | 43.61 | 2,626,965 | -0.23(-0.53%) |
Oct 03, 2011 | 44.15 | 44.69 | 43.80 | 43.84 | 1,650,589 | -0.69(-1.55%) |
Sep 30, 2011 | 43.89 | 45.06 | 43.89 | 44.54 | 1,756,854 | +0.22(+0.49%) |
Sep 29, 2011 | 44.57 | 44.84 | 43.88 | 44.32 | 1,037,985 | +0.16(+0.36%) |
Sep 28, 2011 | 45.03 | 45.03 | 44.11 | 44.16 | 1,923,076 | -0.92(-2.05%) |
Sep 27, 2011 | 45.15 | 45.83 | 44.77 | 45.09 | 2,517,778 | -0.02(-0.05%) |
Sep 26, 2011 | 44.67 | 45.11 | 44.33 | 45.11 | 2,178,841 | +0.69(+1.56%) |
Sep 23, 2011 | 43.29 | 44.42 | 43.24 | 44.42 | 2,883,304 | +1.04(+2.39%) |
Sep 22, 2011 | 42.84 | 43.49 | 42.58 | 43.38 | 3,028,825 | -0.38(-0.88%) |
Sep 21, 2011 | 44.48 | 44.83 | 43.52 | 43.76 | 1,513,948 | -0.81(-1.82%) |
Sep 20, 2011 | 44.61 | 44.99 | 44.44 | 44.57 | 1,239,140 | +0.17(+0.37%) |
Sep 19, 2011 | 44.03 | 44.58 | 43.84 | 44.41 | 1,058,785 | -0.26(-0.59%) |
Sep 16, 2011 | 44.60 | 44.99 | 44.28 | 44.67 | 1,862,153 | +0.30(+0.68%) |
Sep 15, 2011 | 43.89 | 44.46 | 43.52 | 44.37 | 1,708,763 | +0.83(+1.92%) |
Sep 14, 2011 | 43.21 | 43.86 | 42.72 | 43.54 | 1,038,891 | +0.38(+0.89%) |
Sep 13, 2011 | 42.75 | 43.19 | 42.48 | 43.15 | 1,422,330 | +0.49(+1.15%) |
Sep 12, 2011 | 42.25 | 42.67 | 41.94 | 42.66 | 1,686,814 | +0.14(+0.34%) |
Sep 09, 2011 | 43.15 | 43.15 | 42.37 | 42.52 | 1,415,199 | -0.99(-2.28%) |
Sep 08, 2011 | 43.24 | 43.89 | 43.24 | 43.51 | 1,084,664 | +0.14(+0.33%) |
Sep 07, 2011 | 43.10 | 43.37 | 42.96 | 43.37 | 1,345,187 | +0.62(+1.46%) |
Sep 06, 2011 | 42.28 | 42.77 | 42.12 | 42.75 | 1,603,721 | -0.26(-0.61%) |
Sep 02, 2011 | 43.32 | 43.58 | 43.00 | 43.01 | 1,065,102 | -0.68(-1.55%) |
Sep 01, 2011 | 44.20 | 44.24 | 43.64 | 43.69 | 1,251,122 | -0.41(-0.92%) |
Aug 31, 2011 | 43.89 | 44.29 | 43.72 | 44.09 | 2,083,533 | +0.38(+0.86%) |
Aug 30, 2011 | 43.36 | 44.01 | 43.07 | 43.72 | 2,481,900 | +0.17(+0.40%) |
Aug 29, 2011 | 43.42 | 43.57 | 43.14 | 43.54 | 1,651,613 | +0.47(+1.10%) |
Aug 26, 2011 | 42.35 | 43.13 | 41.75 | 43.07 | 1,732,479 | +0.69(+1.63%) |
Aug 25, 2011 | 43.04 | 43.18 | 42.27 | 42.38 | 1,227,495 | -0.65(-1.52%) |
Aug 24, 2011 | 43.26 | 43.78 | 42.63 | 43.03 | 2,054,928 | -0.24(-0.56%) |
Aug 23, 2011 | 42.12 | 43.27 | 41.84 | 43.27 | 1,661,421 | +1.24(+2.96%) |
Aug 22, 2011 | 41.74 | 42.19 | 41.55 | 42.03 | 1,818,383 | +0.84(+2.05%) |
Aug 19, 2011 | 41.12 | 41.72 | 41.00 | 41.18 | 2,051,809 | -0.28(-0.67%) |
Aug 18, 2011 | 41.78 | 41.97 | 41.27 | 41.46 | 2,344,564 | -0.97(-2.29%) |
Aug 17, 2011 | 42.54 | 42.79 | 42.17 | 42.43 | 1,187,162 | +0.12(+0.28%) |
Aug 16, 2011 | 42.26 | 42.49 | 41.88 | 42.31 | 1,785,211 | -0.07(-0.18%) |
Aug 15, 2011 | 41.92 | 42.43 | 41.63 | 42.39 | 1,598,877 | +0.66(+1.58%) |
Aug 12, 2011 | 41.95 | 42.13 | 41.46 | 41.73 | 2,605,580 | +0.04(+0.11%) |
Aug 11, 2011 | 40.95 | 42.09 | 40.67 | 41.69 | 2,332,226 | +0.78(+1.92%) |
Aug 10, 2011 | 41.59 | 41.88 | 40.68 | 40.90 | 3,305,188 | -1.12(-2.67%) |
Aug 09, 2011 | 41.33 | 42.08 | 40.22 | 42.02 | 3,750,938 | +1.23(+3.02%) |
Aug 08, 2011 | 41.33 | 42.48 | 40.72 | 40.79 | 5,719,801 | -1.17(-2.78%) |
Aug 05, 2011 | 41.40 | 42.38 | 41.17 | 41.95 | 3,566,545 | +0.84(+2.04%) |
Aug 04, 2011 | 42.39 | 42.65 | 41.12 | 41.12 | 3,847,158 | -1.52(-3.57%) |
Aug 03, 2011 | 41.80 | 42.64 | 41.70 | 42.64 | 2,357,807 | +0.81(+1.93%) |
Aug 02, 2011 | 42.00 | 42.13 | 41.61 | 41.83 | 2,155,798 | -0.37(-0.87%) |