Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 42.66 | 43.84 | 42.19 | 42.22 | 4,687,951 | -0.89(-2.06%) |
Sep 29, 2011 | 43.63 | 44.02 | 42.19 | 43.11 | 3,602,551 | +0.10(+0.23%) |
Sep 28, 2011 | 43.70 | 43.89 | 42.70 | 43.01 | 3,250,321 | -0.39(-0.90%) |
Sep 27, 2011 | 43.30 | 44.05 | 43.19 | 43.40 | 3,343,096 | +0.66(+1.54%) |
Sep 26, 2011 | 42.31 | 42.82 | 41.57 | 42.74 | 3,601,173 | +0.68(+1.61%) |
Sep 23, 2011 | 41.36 | 42.17 | 40.76 | 42.07 | 3,759,946 | +0.51(+1.22%) |
Sep 22, 2011 | 41.45 | 42.31 | 40.92 | 41.56 | 6,028,158 | -0.88(-2.08%) |
Sep 21, 2011 | 43.84 | 44.04 | 42.42 | 42.44 | 3,385,759 | -1.11(-2.55%) |
Sep 20, 2011 | 43.95 | 44.41 | 43.52 | 43.55 | 2,734,413 | -0.37(-0.85%) |
Sep 19, 2011 | 43.57 | 44.07 | 43.05 | 43.93 | 4,070,700 | +0.04(+0.10%) |
Sep 16, 2011 | 43.23 | 44.11 | 42.98 | 43.88 | 11,547,548 | +0.78(+1.82%) |
Sep 15, 2011 | 42.72 | 43.24 | 42.18 | 43.10 | 3,321,910 | +0.84(+1.98%) |
Sep 14, 2011 | 41.60 | 42.72 | 41.20 | 42.26 | 6,691,541 | +0.89(+2.15%) |
Sep 13, 2011 | 41.40 | 41.86 | 41.18 | 41.37 | 5,534,744 | -0.28(-0.66%) |
Sep 12, 2011 | 40.45 | 41.66 | 40.23 | 41.65 | 3,737,679 | +0.50(+1.21%) |
Sep 09, 2011 | 41.36 | 41.85 | 40.80 | 41.15 | 4,366,468 | -0.63(-1.51%) |
Sep 08, 2011 | 42.39 | 42.49 | 41.74 | 41.78 | 4,840,571 | -0.69(-1.63%) |
Sep 07, 2011 | 42.58 | 42.71 | 41.93 | 42.48 | 5,940,439 | +0.56(+1.34%) |
Sep 06, 2011 | 41.32 | 42.27 | 41.12 | 41.92 | 5,697,600 | -0.22(-0.53%) |
Sep 02, 2011 | 42.45 | 42.90 | 41.88 | 42.14 | 3,026,413 | -1.09(-2.53%) |
Sep 01, 2011 | 43.92 | 44.37 | 43.08 | 43.23 | 3,706,904 | -0.67(-1.52%) |
Aug 31, 2011 | 43.65 | 44.23 | 43.33 | 43.90 | 4,174,222 | +0.53(+1.23%) |
Aug 30, 2011 | 42.79 | 43.71 | 42.71 | 43.37 | 4,525,420 | +0.30(+0.69%) |
Aug 29, 2011 | 41.89 | 43.11 | 41.72 | 43.07 | 5,481,861 | +1.63(+3.94%) |
Aug 26, 2011 | 39.55 | 41.53 | 39.55 | 41.44 | 5,342,481 | +1.73(+4.35%) |
Aug 25, 2011 | 40.87 | 40.91 | 39.57 | 39.71 | 3,839,875 | -1.09(-2.68%) |
Aug 24, 2011 | 40.27 | 40.83 | 39.89 | 40.80 | 4,663,840 | +0.38(+0.95%) |
Aug 23, 2011 | 39.25 | 40.42 | 38.75 | 40.42 | 6,637,825 | +1.35(+3.46%) |
Aug 22, 2011 | 39.58 | 40.01 | 38.63 | 39.07 | 8,201,303 | +0.22(+0.57%) |
Aug 19, 2011 | 37.56 | 40.50 | 37.52 | 38.85 | 12,167,576 | +2.98(+8.31%) |
Aug 18, 2011 | 36.52 | 37.04 | 35.48 | 35.86 | 5,848,848 | -1.85(-4.91%) |
Aug 17, 2011 | 38.09 | 38.74 | 37.14 | 37.72 | 3,154,374 | -0.44(-1.17%) |
Aug 16, 2011 | 37.98 | 38.39 | 37.60 | 38.16 | 3,091,393 | -0.22(-0.58%) |
Aug 15, 2011 | 37.96 | 38.38 | 37.80 | 38.38 | 2,252,176 | +0.66(+1.75%) |
Aug 12, 2011 | 37.56 | 37.95 | 37.11 | 37.72 | 3,133,480 | +0.30(+0.81%) |
Aug 11, 2011 | 35.86 | 37.74 | 35.84 | 37.42 | 5,069,003 | +1.88(+5.28%) |
Aug 10, 2011 | 37.39 | 37.39 | 35.50 | 35.54 | 8,481,168 | -2.53(-6.64%) |
Aug 09, 2011 | 37.81 | 38.45 | 35.77 | 38.07 | 6,714,313 | +1.64(+4.49%) |
Aug 08, 2011 | 37.88 | 38.20 | 36.31 | 36.43 | 7,794,333 | -2.37(-6.10%) |
Aug 05, 2011 | 39.76 | 39.90 | 37.92 | 38.80 | 6,728,202 | -0.70(-1.78%) |
Aug 04, 2011 | 40.40 | 40.74 | 39.49 | 39.50 | 5,417,950 | -1.35(-3.31%) |
Aug 03, 2011 | 40.45 | 40.92 | 39.61 | 40.86 | 4,444,451 | +0.45(+1.12%) |
Aug 02, 2011 | 40.68 | 41.25 | 40.37 | 40.40 | 4,201,085 | -0.62(-1.52%) |
Aug 01, 2011 | 41.81 | 41.94 | 40.41 | 41.03 | 3,607,536 | -0.53(-1.28%) |
Jul 29, 2011 | 41.68 | 41.86 | 41.26 | 41.56 | 4,582,121 | -0.41(-0.98%) |
Jul 28, 2011 | 41.93 | 42.35 | 41.76 | 41.97 | 2,741,545 | -0.08(-0.19%) |
Jul 27, 2011 | 42.87 | 42.99 | 41.97 | 42.05 | 4,058,670 | -1.21(-2.80%) |
Jul 26, 2011 | 43.32 | 43.56 | 42.98 | 43.26 | 4,399,880 | -0.06(-0.14%) |
Jul 25, 2011 | 42.93 | 43.74 | 42.68 | 43.32 | 5,837,428 | +0.64(+1.50%) |
Jul 22, 2011 | 42.51 | 42.73 | 42.10 | 42.68 | 3,630,345 | +0.45(+1.07%) |
Jul 21, 2011 | 42.70 | 42.82 | 42.16 | 42.23 | 3,995,693 | -0.30(-0.71%) |
Jul 20, 2011 | 43.49 | 43.57 | 42.49 | 42.53 | 3,397,221 | -1.04(-2.39%) |
Jul 19, 2011 | 43.45 | 43.82 | 43.16 | 43.57 | 3,286,535 | +0.50(+1.17%) |
Jul 18, 2011 | 43.65 | 43.79 | 42.85 | 43.07 | 2,804,875 | -0.85(-1.94%) |
Jul 15, 2011 | 44.00 | 44.09 | 43.24 | 43.92 | 2,638,737 | +0.14(+0.33%) |
Jul 14, 2011 | 44.37 | 44.89 | 43.65 | 43.78 | 2,617,953 | -0.60(-1.34%) |
Jul 13, 2011 | 44.93 | 45.33 | 44.22 | 44.37 | 2,842,836 | -0.36(-0.80%) |
Jul 12, 2011 | 45.08 | 45.35 | 44.69 | 44.73 | 2,380,317 | -0.56(-1.24%) |
Jul 11, 2011 | 45.52 | 45.89 | 45.18 | 45.29 | 1,787,256 | -0.71(-1.55%) |
Jul 08, 2011 | 46.16 | 46.38 | 45.59 | 46.00 | 3,069,919 | -0.50(-1.07%) |
Jul 07, 2011 | 46.92 | 46.94 | 46.29 | 46.50 | 3,111,013 | -0.08(-0.17%) |
Jul 06, 2011 | 45.97 | 46.77 | 45.51 | 46.58 | 3,754,427 | -0.02(-0.04%) |
Jul 05, 2011 | 46.54 | 46.90 | 46.27 | 46.60 | 2,359,943 | +0.11(+0.23%) |