Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 41.97 | 41.97 | 41.35 | 41.40 | 5,023,369 | -0.84(-1.99%) |
Sep 29, 2011 | 42.48 | 42.62 | 42.16 | 42.24 | 3,287,569 | -0.08(-0.19%) |
Sep 28, 2011 | 42.77 | 42.78 | 42.24 | 42.32 | 5,395,786 | -0.48(-1.12%) |
Sep 27, 2011 | 43.00 | 43.00 | 42.73 | 42.80 | 6,965,406 | +0.05(+0.12%) |
Sep 26, 2011 | 42.68 | 43.17 | 42.49 | 42.75 | 4,904,783 | +0.16(+0.38%) |
Sep 23, 2011 | 42.35 | 42.79 | 42.33 | 42.59 | 4,504,510 | +0.12(+0.27%) |
Sep 22, 2011 | 42.57 | 42.74 | 42.37 | 42.47 | 4,593,220 | -0.58(-1.36%) |
Sep 21, 2011 | 43.43 | 43.52 | 43.05 | 43.06 | 5,051,767 | -0.37(-0.86%) |
Sep 20, 2011 | 43.44 | 43.52 | 43.27 | 43.43 | 3,019,376 | +0.07(+0.16%) |
Sep 19, 2011 | 43.35 | 43.45 | 43.17 | 43.36 | 2,502,869 | -0.06(-0.15%) |
Sep 16, 2011 | 43.56 | 43.56 | 43.28 | 43.43 | 2,435,252 | -0.03(-0.06%) |
Sep 15, 2011 | 43.26 | 43.46 | 43.17 | 43.45 | 3,069,196 | +0.29(+0.67%) |
Sep 14, 2011 | 43.02 | 43.26 | 42.81 | 43.16 | 3,297,937 | +0.28(+0.66%) |
Sep 13, 2011 | 42.65 | 42.98 | 42.55 | 42.88 | 4,665,657 | +0.32(+0.76%) |
Sep 12, 2011 | 42.64 | 42.71 | 42.39 | 42.55 | 4,221,756 | -0.37(-0.86%) |
Sep 09, 2011 | 43.26 | 43.38 | 42.80 | 42.92 | 3,958,322 | -0.39(-0.90%) |
Sep 08, 2011 | 43.26 | 43.41 | 43.18 | 43.31 | 3,067,441 | +0.13(+0.31%) |
Sep 07, 2011 | 43.28 | 43.36 | 43.04 | 43.18 | 1,834,430 | +0.21(+0.49%) |
Sep 06, 2011 | 42.86 | 43.13 | 42.74 | 42.97 | 6,010,569 | -0.51(-1.18%) |
Sep 02, 2011 | 43.27 | 43.76 | 43.27 | 43.48 | 3,630,683 | -0.20(-0.47%) |
Sep 01, 2011 | 43.73 | 43.79 | 43.60 | 43.69 | 3,249,482 | -0.03(-0.06%) |
Aug 31, 2011 | 43.60 | 43.89 | 43.49 | 43.71 | 6,471,427 | +0.56(+1.29%) |
Aug 30, 2011 | 43.01 | 43.18 | 42.95 | 43.16 | 3,573,286 | +0.08(+0.18%) |
Aug 29, 2011 | 42.94 | 43.13 | 42.80 | 43.08 | 4,192,777 | +0.43(+1.01%) |
Aug 26, 2011 | 42.23 | 42.73 | 41.86 | 42.65 | 3,280,320 | +0.43(+1.01%) |
Aug 25, 2011 | 42.82 | 42.94 | 42.21 | 42.22 | 3,380,648 | -0.34(-0.80%) |
Aug 24, 2011 | 42.46 | 42.74 | 42.30 | 42.56 | 5,136,663 | -0.19(-0.45%) |
Aug 23, 2011 | 42.35 | 42.83 | 42.06 | 42.76 | 5,213,030 | +0.32(+0.75%) |
Aug 22, 2011 | 42.71 | 42.89 | 42.38 | 42.44 | 3,385,272 | +0.05(+0.12%) |
Aug 19, 2011 | 42.34 | 42.99 | 42.25 | 42.39 | 3,784,518 | -0.37(-0.87%) |
Aug 18, 2011 | 42.80 | 42.82 | 42.26 | 42.76 | 4,717,471 | -0.53(-1.22%) |
Aug 17, 2011 | 43.02 | 43.29 | 43.00 | 43.29 | 3,360,690 | +0.47(+1.10%) |
Aug 16, 2011 | 42.97 | 43.09 | 42.77 | 42.82 | 5,461,243 | -0.27(-0.63%) |
Aug 15, 2011 | 42.69 | 43.15 | 42.55 | 43.09 | 6,606,368 | +0.69(+1.63%) |
Aug 12, 2011 | 42.70 | 42.81 | 42.22 | 42.40 | 4,578,388 | -0.20(-0.47%) |
Aug 11, 2011 | 41.54 | 42.66 | 41.54 | 42.60 | 5,873,715 | +0.76(+1.82%) |
Aug 10, 2011 | 42.28 | 42.35 | 41.66 | 41.84 | 6,836,450 | -0.72(-1.69%) |
Aug 09, 2011 | 43.19 | 42.56 | 41.24 | 42.56 | 10,318,478 | +1.26(+3.05%) |
Aug 08, 2011 | 41.65 | 42.64 | 40.88 | 41.30 | 13,072,258 | -1.84(-4.26%) |
Aug 05, 2011 | 43.42 | 43.76 | 42.02 | 43.13 | 9,407,910 | -0.04(-0.10%) |
Aug 04, 2011 | 44.20 | 44.37 | 43.16 | 43.18 | 6,839,623 | -1.28(-2.88%) |
Aug 03, 2011 | 44.50 | 44.67 | 44.10 | 44.46 | 4,755,569 | -0.02(-0.06%) |
Aug 02, 2011 | 44.94 | 44.94 | 44.48 | 44.48 | 2,590,940 | -0.56(-1.23%) |
Aug 01, 2011 | 44.94 | 45.19 | 44.82 | 45.04 | 1,826,374 | +0.10(+0.22%) |
Jul 29, 2011 | 44.66 | 44.96 | 44.62 | 44.94 | 2,429,186 | +0.04(+0.10%) |
Jul 28, 2011 | 44.88 | 45.01 | 44.83 | 44.90 | 1,397,269 | +0.07(+0.15%) |
Jul 27, 2011 | 45.17 | 45.20 | 44.83 | 44.83 | 2,346,194 | -0.36(-0.79%) |
Jul 26, 2011 | 45.13 | 45.23 | 45.08 | 45.18 | 1,155,102 | +0.09(+0.21%) |
Jul 25, 2011 | 45.19 | 45.28 | 45.08 | 45.09 | 2,128,495 | -0.24(-0.53%) |
Jul 22, 2011 | 45.21 | 45.34 | 45.18 | 45.33 | 1,357,221 | +0.06(+0.13%) |
Jul 21, 2011 | 45.14 | 45.30 | 45.09 | 45.27 | 1,896,921 | +0.22(+0.48%) |
Jul 20, 2011 | 45.12 | 45.12 | 45.01 | 45.05 | 1,779,699 | +0.04(+0.09%) |
Jul 19, 2011 | 44.81 | 45.03 | 44.77 | 45.01 | 1,811,347 | +0.20(+0.45%) |
Jul 18, 2011 | 44.79 | 44.92 | 44.67 | 44.81 | 4,261,522 | -0.08(-0.18%) |
Jul 15, 2011 | 45.00 | 45.00 | 44.86 | 44.89 | 1,395,403 | -0.01(-0.03%) |
Jul 14, 2011 | 44.85 | 45.16 | 44.82 | 44.91 | 1,667,804 | -0.02(-0.05%) |
Jul 13, 2011 | 44.72 | 44.95 | 44.69 | 44.93 | 2,140,999 | +0.35(+0.77%) |
Jul 12, 2011 | 44.68 | 44.75 | 44.58 | 44.59 | 2,850,893 | -0.12(-0.28%) |
Jul 11, 2011 | 44.92 | 44.98 | 44.69 | 44.71 | 3,985,200 | -0.44(-0.98%) |
Jul 08, 2011 | 45.00 | 45.17 | 44.99 | 45.15 | 3,588,101 | -0.12(-0.27%) |
Jul 07, 2011 | 45.20 | 45.28 | 45.07 | 45.28 | 5,393,258 | +0.18(+0.39%) |
Jul 06, 2011 | 44.91 | 45.10 | 44.88 | 45.10 | 3,179,495 | +0.02(+0.04%) |
Jul 05, 2011 | 44.95 | 45.08 | 44.87 | 45.08 | 3,551,846 | +0.06(+0.13%) |