Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 44.60 | 45.86 | 44.55 | 45.11 | 3,433,526 | -0.13(-0.29%) |
Oct 28, 2011 | 45.09 | 45.33 | 44.74 | 45.24 | 3,064,328 | +0.22(+0.49%) |
Oct 27, 2011 | 44.82 | 45.28 | 43.90 | 45.02 | 3,069,186 | +1.59(+3.67%) |
Oct 26, 2011 | 43.97 | 44.40 | 42.08 | 43.43 | 3,823,143 | -0.76(-1.71%) |
Oct 25, 2011 | 43.87 | 44.68 | 43.65 | 44.18 | 4,343,961 | +0.19(+0.43%) |
Oct 24, 2011 | 43.74 | 44.35 | 43.47 | 44.00 | 2,689,282 | +0.41(+0.93%) |
Oct 21, 2011 | 42.69 | 43.60 | 42.67 | 43.59 | 2,459,179 | +1.33(+3.14%) |
Oct 20, 2011 | 42.44 | 42.54 | 41.81 | 42.26 | 2,450,826 | +0.02(+0.06%) |
Oct 19, 2011 | 42.42 | 42.75 | 42.18 | 42.24 | 3,174,717 | -0.25(-0.59%) |
Oct 18, 2011 | 41.94 | 42.73 | 41.78 | 42.49 | 4,097,279 | +0.44(+1.04%) |
Oct 17, 2011 | 42.19 | 42.54 | 41.96 | 42.05 | 2,953,312 | -0.56(-1.32%) |
Oct 14, 2011 | 43.19 | 43.29 | 42.26 | 42.62 | 2,843,041 | +0.18(+0.42%) |
Oct 13, 2011 | 42.87 | 42.94 | 41.91 | 42.44 | 3,080,431 | -0.77(-1.79%) |
Oct 12, 2011 | 43.08 | 43.61 | 43.01 | 43.21 | 2,434,944 | +0.37(+0.86%) |
Oct 11, 2011 | 42.28 | 43.05 | 42.28 | 42.84 | 2,597,911 | +0.11(+0.26%) |
Oct 10, 2011 | 42.09 | 42.74 | 42.01 | 42.73 | 1,912,009 | +1.48(+3.60%) |
Oct 07, 2011 | 41.22 | 41.75 | 40.73 | 41.25 | 3,698,364 | +0.41(+0.99%) |
Oct 06, 2011 | 40.55 | 40.87 | 40.55 | 40.84 | 3,263,308 | +0.41(+1.02%) |
Oct 05, 2011 | 40.40 | 40.71 | 40.10 | 40.43 | 5,244,596 | +0.05(+0.14%) |
Oct 04, 2011 | 39.25 | 40.43 | 39.15 | 40.37 | 3,647,230 | +0.64(+1.61%) |
Oct 03, 2011 | 40.49 | 41.11 | 39.73 | 39.73 | 3,386,387 | -1.02(-2.49%) |
Sep 30, 2011 | 41.13 | 41.67 | 40.74 | 40.75 | 3,427,999 | -0.86(-2.07%) |
Sep 29, 2011 | 41.37 | 42.13 | 40.84 | 41.61 | 3,090,436 | +0.91(+2.25%) |
Sep 28, 2011 | 41.83 | 42.31 | 40.66 | 40.69 | 3,617,664 | -1.09(-2.60%) |
Sep 27, 2011 | 41.81 | 42.52 | 41.47 | 41.78 | 2,928,572 | +0.84(+2.06%) |
Sep 26, 2011 | 40.32 | 40.99 | 40.09 | 40.94 | 4,138,894 | +1.06(+2.66%) |
Sep 23, 2011 | 39.66 | 40.69 | 39.55 | 39.87 | 3,677,482 | -0.06(-0.16%) |
Sep 22, 2011 | 39.42 | 40.37 | 39.30 | 39.94 | 4,533,716 | -0.59(-1.46%) |
Sep 21, 2011 | 41.83 | 42.14 | 40.52 | 40.53 | 3,044,606 | -1.53(-3.64%) |
Sep 20, 2011 | 42.35 | 42.58 | 41.95 | 42.06 | 3,322,190 | -0.02(-0.06%) |
Sep 19, 2011 | 41.95 | 42.33 | 41.69 | 42.08 | 3,766,723 | -0.73(-1.71%) |
Sep 16, 2011 | 42.43 | 43.22 | 42.39 | 42.82 | 3,227,090 | +0.51(+1.20%) |
Sep 15, 2011 | 41.77 | 42.40 | 41.64 | 42.31 | 2,072,404 | +0.98(+2.38%) |
Sep 14, 2011 | 41.20 | 41.91 | 40.30 | 41.33 | 3,147,844 | +0.41(+0.99%) |
Sep 13, 2011 | 40.80 | 41.35 | 40.37 | 40.92 | 2,963,953 | -0.02(-0.06%) |
Sep 12, 2011 | 40.12 | 40.94 | 40.07 | 40.94 | 3,638,890 | +0.48(+1.18%) |
Sep 09, 2011 | 40.60 | 40.93 | 40.15 | 40.47 | 4,007,571 | -0.76(-1.84%) |
Sep 08, 2011 | 41.30 | 41.75 | 41.06 | 41.22 | 3,375,984 | -0.26(-0.62%) |
Sep 07, 2011 | 40.99 | 41.59 | 40.68 | 41.48 | 3,029,910 | +1.13(+2.81%) |
Sep 06, 2011 | 39.33 | 40.44 | 39.03 | 40.35 | 3,884,575 | -0.11(-0.27%) |
Sep 02, 2011 | 40.95 | 41.17 | 40.40 | 40.46 | 2,342,029 | -1.30(-3.11%) |
Sep 01, 2011 | 42.69 | 43.11 | 41.70 | 41.76 | 2,805,892 | -0.91(-2.12%) |
Aug 31, 2011 | 42.77 | 43.26 | 42.40 | 42.66 | 2,294,977 | +0.16(+0.39%) |
Aug 30, 2011 | 41.96 | 42.77 | 41.54 | 42.50 | 2,482,512 | +0.37(+0.89%) |
Aug 29, 2011 | 41.26 | 42.15 | 41.15 | 42.12 | 1,733,321 | +1.38(+3.39%) |
Aug 26, 2011 | 39.78 | 40.97 | 39.13 | 40.74 | 2,622,166 | +0.72(+1.80%) |
Aug 25, 2011 | 40.97 | 41.20 | 39.80 | 40.02 | 3,605,930 | -0.77(-1.88%) |
Aug 24, 2011 | 39.68 | 40.87 | 39.49 | 40.79 | 3,094,241 | +0.96(+2.41%) |
Aug 23, 2011 | 38.86 | 39.83 | 38.68 | 39.83 | 4,636,526 | +1.12(+2.90%) |
Aug 22, 2011 | 39.00 | 39.17 | 38.57 | 38.71 | 5,031,053 | +0.60(+1.56%) |
Aug 19, 2011 | 38.19 | 38.86 | 38.06 | 38.11 | 4,827,763 | -0.60(-1.56%) |
Aug 18, 2011 | 39.90 | 39.90 | 38.46 | 38.71 | 5,470,364 | -2.10(-5.16%) |
Aug 17, 2011 | 41.41 | 41.67 | 40.57 | 40.82 | 4,084,459 | -0.37(-0.90%) |
Aug 16, 2011 | 40.69 | 41.87 | 40.50 | 41.19 | 5,004,110 | +0.15(+0.36%) |
Aug 15, 2011 | 40.38 | 41.29 | 39.90 | 41.04 | 6,865,376 | +0.90(+2.24%) |
Aug 12, 2011 | 40.08 | 40.38 | 39.29 | 40.15 | 7,720,554 | +0.09(+0.21%) |
Aug 11, 2011 | 38.75 | 40.58 | 38.61 | 40.06 | 11,829,251 | +1.31(+3.37%) |
Aug 10, 2011 | 40.45 | 40.69 | 38.68 | 38.75 | 9,842,507 | -2.44(-5.92%) |
Aug 09, 2011 | 42.15 | 41.28 | 38.96 | 41.19 | 7,947,341 | +1.15(+2.88%) |
Aug 08, 2011 | 42.15 | 42.64 | 40.04 | 40.04 | 7,513,696 | -2.89(-6.74%) |
Aug 05, 2011 | 43.12 | 43.72 | 42.51 | 42.93 | 8,291,116 | +0.14(+0.33%) |
Aug 04, 2011 | 43.71 | 43.97 | 42.70 | 42.79 | 6,637,867 | -1.39(-3.15%) |
Aug 03, 2011 | 44.35 | 44.62 | 43.21 | 44.18 | 5,425,346 | -0.32(-0.73%) |
Aug 02, 2011 | 45.62 | 46.11 | 44.51 | 44.51 | 4,803,088 | -1.60(-3.47%) |