Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 43.59 | 44.50 | 43.14 | 43.40 | 20,520,768 | -1.16(-2.61%) |
Sep 29, 2011 | 45.18 | 45.54 | 43.61 | 44.56 | 17,006,440 | +0.73(+1.66%) |
Sep 28, 2011 | 46.20 | 46.46 | 43.66 | 43.83 | 17,431,216 | -2.25(-4.87%) |
Sep 27, 2011 | 47.12 | 48.08 | 45.60 | 46.08 | 22,747,074 | +0.11(+0.24%) |
Sep 26, 2011 | 44.88 | 46.05 | 42.70 | 45.97 | 27,066,878 | +1.50(+3.38%) |
Sep 23, 2011 | 43.99 | 45.20 | 43.76 | 44.46 | 23,041,560 | -0.01(-0.03%) |
Sep 22, 2011 | 45.44 | 45.92 | 43.50 | 44.48 | 33,869,596 | -2.86(-6.03%) |
Sep 21, 2011 | 50.41 | 50.46 | 47.31 | 47.33 | 25,270,618 | -3.01(-5.97%) |
Sep 20, 2011 | 51.85 | 51.91 | 50.33 | 50.34 | 18,274,458 | -1.07(-2.08%) |
Sep 19, 2011 | 51.15 | 51.79 | 50.31 | 51.41 | 17,694,718 | -1.51(-2.86%) |
Sep 16, 2011 | 54.45 | 54.67 | 52.43 | 52.92 | 16,276,870 | -1.00(-1.86%) |
Sep 15, 2011 | 53.99 | 54.19 | 52.92 | 53.92 | 12,078,539 | +0.94(+1.77%) |
Sep 14, 2011 | 52.82 | 53.68 | 51.10 | 52.99 | 15,008,041 | +0.58(+1.11%) |
Sep 13, 2011 | 52.46 | 52.89 | 51.31 | 52.40 | 12,172,868 | -0.18(-0.35%) |
Sep 12, 2011 | 51.43 | 52.61 | 50.81 | 52.59 | 15,245,135 | +0.42(+0.81%) |
Sep 09, 2011 | 53.67 | 53.85 | 51.82 | 52.16 | 18,385,550 | -2.67(-4.86%) |
Sep 08, 2011 | 54.74 | 55.75 | 54.58 | 54.83 | 14,697,576 | -0.96(-1.72%) |
Sep 07, 2011 | 54.96 | 55.87 | 54.78 | 55.79 | 10,931,546 | +1.79(+3.32%) |
Sep 06, 2011 | 52.27 | 54.13 | 51.84 | 54.00 | 14,671,501 | -0.07(-0.13%) |
Sep 02, 2011 | 54.13 | 54.74 | 53.31 | 54.07 | 12,380,374 | -1.51(-2.72%) |
Sep 01, 2011 | 56.81 | 57.79 | 55.52 | 55.58 | 15,393,212 | -1.18(-2.07%) |
Aug 31, 2011 | 56.60 | 57.61 | 56.26 | 56.76 | 16,128,238 | +0.57(+1.02%) |
Aug 30, 2011 | 55.79 | 56.68 | 54.99 | 56.18 | 14,173,626 | +0.24(+0.43%) |
Aug 29, 2011 | 55.33 | 56.03 | 54.70 | 55.94 | 9,653,765 | +1.75(+3.22%) |
Aug 26, 2011 | 52.90 | 54.61 | 52.21 | 54.20 | 16,850,030 | +1.25(+2.37%) |
Aug 25, 2011 | 55.54 | 55.93 | 52.70 | 52.94 | 15,744,854 | -2.26(-4.09%) |
Aug 24, 2011 | 54.89 | 55.33 | 53.84 | 55.20 | 11,909,193 | +0.07(+0.13%) |
Aug 23, 2011 | 52.84 | 55.16 | 52.23 | 55.13 | 11,979,036 | +2.64(+5.02%) |
Aug 22, 2011 | 54.59 | 54.67 | 52.33 | 52.50 | 12,098,815 | -0.46(-0.86%) |
Aug 19, 2011 | 52.87 | 54.79 | 52.40 | 52.95 | 18,342,914 | -0.93(-1.73%) |
Aug 18, 2011 | 55.40 | 55.96 | 53.20 | 53.89 | 20,200,048 | -3.70(-6.43%) |
Aug 17, 2011 | 58.07 | 58.90 | 57.14 | 57.59 | 12,534,234 | +0.64(+1.13%) |
Aug 16, 2011 | 57.28 | 58.12 | 56.26 | 56.94 | 12,941,599 | -1.04(-1.80%) |
Aug 15, 2011 | 57.14 | 58.40 | 57.12 | 57.98 | 12,468,456 | +1.51(+2.67%) |
Aug 12, 2011 | 57.07 | 57.27 | 55.77 | 56.48 | 12,161,712 | +0.33(+0.59%) |
Aug 11, 2011 | 54.25 | 57.07 | 52.72 | 56.15 | 23,911,606 | +2.69(+5.04%) |
Aug 10, 2011 | 56.20 | 56.49 | 53.21 | 53.45 | 25,026,646 | -2.77(-4.92%) |
Aug 09, 2011 | 55.96 | 56.33 | 52.73 | 56.22 | 30,488,822 | +2.87(+5.38%) |
Aug 08, 2011 | 55.96 | 57.46 | 52.94 | 53.35 | 27,968,138 | -5.22(-8.91%) |
Aug 05, 2011 | 59.74 | 60.00 | 55.94 | 58.57 | 25,883,564 | +0.07(+0.11%) |
Aug 04, 2011 | 61.76 | 61.95 | 58.38 | 58.51 | 27,053,306 | -4.63(-7.34%) |
Aug 03, 2011 | 63.37 | 63.48 | 61.06 | 63.14 | 15,918,996 | -0.31(-0.49%) |
Aug 02, 2011 | 64.60 | 65.83 | 63.39 | 63.45 | 14,304,470 | -1.88(-2.87%) |
Aug 01, 2011 | 66.52 | 66.78 | 64.59 | 65.33 | 11,866,390 | -0.12(-0.18%) |
Jul 29, 2011 | 65.20 | 66.29 | 65.03 | 65.44 | 12,672,735 | -0.75(-1.13%) |
Jul 28, 2011 | 66.28 | 67.15 | 66.16 | 66.19 | 9,634,515 | -0.20(-0.31%) |
Jul 27, 2011 | 67.44 | 67.92 | 66.15 | 66.39 | 12,075,680 | -1.63(-2.40%) |
Jul 26, 2011 | 68.46 | 68.77 | 67.83 | 68.02 | 11,677,101 | -0.56(-0.81%) |
Jul 25, 2011 | 67.17 | 69.18 | 67.14 | 68.58 | 14,176,990 | +0.64(+0.95%) |
Jul 22, 2011 | 68.22 | 68.39 | 67.83 | 67.94 | 21,356,160 | +2.06(+3.13%) |
Jul 21, 2011 | 64.44 | 65.91 | 64.43 | 65.87 | 15,434,348 | +1.85(+2.88%) |
Jul 20, 2011 | 64.85 | 64.85 | 63.81 | 64.02 | 8,643,145 | -0.21(-0.33%) |
Jul 19, 2011 | 63.83 | 64.44 | 63.48 | 64.23 | 9,610,164 | +1.08(+1.71%) |
Jul 18, 2011 | 63.76 | 63.76 | 62.79 | 63.16 | 10,887,562 | -0.56(-0.89%) |
Jul 15, 2011 | 62.74 | 63.87 | 62.62 | 63.72 | 11,199,447 | +1.50(+2.41%) |
Jul 14, 2011 | 63.17 | 63.46 | 62.11 | 62.22 | 9,534,894 | -0.78(-1.24%) |
Jul 13, 2011 | 62.82 | 64.20 | 62.67 | 63.00 | 9,827,541 | +0.12(+0.18%) |
Jul 12, 2011 | 63.29 | 63.71 | 62.77 | 62.89 | 11,682,199 | -0.89(-1.40%) |
Jul 11, 2011 | 63.83 | 64.38 | 63.34 | 63.78 | 8,564,045 | -1.37(-2.10%) |
Jul 08, 2011 | 64.00 | 65.39 | 63.89 | 65.15 | 8,852,472 | -0.32(-0.49%) |
Jul 07, 2011 | 65.17 | 65.82 | 64.67 | 65.47 | 11,516,936 | +0.93(+1.45%) |
Jul 06, 2011 | 64.09 | 64.65 | 63.62 | 64.53 | 9,484,507 | +0.55(+0.86%) |
Jul 05, 2011 | 63.27 | 64.26 | 63.11 | 63.98 | 8,492,835 | +0.54(+0.86%) |