Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 43.16 | 43.70 | 42.23 | 42.26 | 3,544,410 | -1.67(-3.80%) |
Sep 29, 2011 | 44.42 | 44.80 | 42.75 | 43.93 | 3,628,957 | +0.28(+0.64%) |
Sep 28, 2011 | 44.70 | 45.07 | 43.21 | 43.65 | 4,438,561 | -1.07(-2.39%) |
Sep 27, 2011 | 44.00 | 44.99 | 43.00 | 44.72 | 4,240,967 | +1.23(+2.83%) |
Sep 26, 2011 | 42.72 | 43.56 | 41.52 | 43.49 | 3,471,792 | +1.17(+2.76%) |
Sep 23, 2011 | 41.27 | 42.56 | 40.91 | 42.32 | 3,283,837 | +0.83(+2.00%) |
Sep 22, 2011 | 42.18 | 42.55 | 40.32 | 41.49 | 8,954,599 | +1.20(+2.98%) |
Sep 21, 2011 | 41.04 | 41.38 | 40.25 | 40.29 | 4,083,848 | +0.20(+0.50%) |
Sep 20, 2011 | 41.14 | 41.68 | 39.95 | 40.09 | 2,332,970 | -0.85(-2.08%) |
Sep 19, 2011 | 40.45 | 41.17 | 39.77 | 40.94 | 2,277,860 | -0.27(-0.66%) |
Sep 16, 2011 | 41.47 | 41.56 | 40.59 | 41.21 | 2,180,434 | -0.03(-0.07%) |
Sep 15, 2011 | 40.30 | 41.34 | 40.26 | 41.24 | 2,758,491 | +1.56(+3.93%) |
Sep 14, 2011 | 39.00 | 40.40 | 38.42 | 39.68 | 2,025,064 | +0.84(+2.16%) |
Sep 13, 2011 | 38.11 | 38.96 | 37.89 | 38.84 | 2,190,811 | +0.83(+2.18%) |
Sep 12, 2011 | 36.64 | 38.03 | 36.61 | 38.01 | 2,186,944 | +0.78(+2.10%) |
Sep 09, 2011 | 37.76 | 38.33 | 36.71 | 37.23 | 2,096,945 | -1.05(-2.74%) |
Sep 08, 2011 | 38.48 | 39.10 | 38.16 | 38.28 | 1,843,318 | -0.32(-0.83%) |
Sep 07, 2011 | 37.69 | 38.60 | 37.49 | 38.60 | 1,739,577 | +1.65(+4.47%) |
Sep 06, 2011 | 35.92 | 37.02 | 35.65 | 36.95 | 1,843,029 | -0.32(-0.86%) |
Sep 02, 2011 | 37.57 | 37.76 | 36.91 | 37.27 | 1,932,612 | -1.23(-3.19%) |
Sep 01, 2011 | 39.53 | 39.97 | 38.25 | 38.50 | 2,525,363 | -1.04(-2.63%) |
Aug 31, 2011 | 38.41 | 39.69 | 38.28 | 39.54 | 4,091,172 | +1.68(+4.44%) |
Aug 30, 2011 | 36.93 | 38.08 | 36.70 | 37.86 | 2,183,417 | +0.67(+1.80%) |
Aug 29, 2011 | 36.35 | 37.24 | 36.22 | 37.19 | 1,577,311 | +1.29(+3.59%) |
Aug 26, 2011 | 34.29 | 36.08 | 34.06 | 35.90 | 2,153,198 | +1.41(+4.09%) |
Aug 25, 2011 | 35.56 | 35.57 | 34.34 | 34.49 | 1,994,945 | -0.95(-2.68%) |
Aug 24, 2011 | 34.58 | 35.48 | 34.16 | 35.44 | 3,711,863 | +0.63(+1.81%) |
Aug 23, 2011 | 32.56 | 34.88 | 32.27 | 34.81 | 4,512,540 | +2.55(+7.90%) |
Aug 22, 2011 | 32.77 | 33.20 | 32.17 | 32.26 | 3,949,995 | +0.39(+1.22%) |
Aug 19, 2011 | 33.02 | 33.89 | 31.77 | 31.87 | 5,738,835 | -1.46(-4.38%) |
Aug 18, 2011 | 35.44 | 35.45 | 32.95 | 33.33 | 5,761,615 | -3.25(-8.88%) |
Aug 17, 2011 | 37.97 | 38.19 | 36.23 | 36.58 | 2,875,687 | -1.22(-3.23%) |
Aug 16, 2011 | 38.16 | 38.19 | 37.23 | 37.80 | 2,435,971 | -0.82(-2.12%) |
Aug 15, 2011 | 37.73 | 38.64 | 37.51 | 38.62 | 2,409,243 | +1.20(+3.21%) |
Aug 12, 2011 | 37.97 | 38.08 | 37.06 | 37.42 | 3,663,012 | -0.26(-0.69%) |
Aug 11, 2011 | 35.66 | 38.18 | 35.18 | 37.68 | 4,331,385 | +2.36(+6.68%) |
Aug 10, 2011 | 35.66 | 36.86 | 35.22 | 35.32 | 4,439,710 | -1.38(-3.76%) |
Aug 09, 2011 | 36.62 | 36.82 | 34.03 | 36.70 | 5,387,262 | +1.74(+4.98%) |
Aug 08, 2011 | 36.62 | 37.12 | 34.94 | 34.96 | 4,665,498 | -2.79(-7.39%) |
Aug 05, 2011 | 38.96 | 39.20 | 36.67 | 37.75 | 4,654,011 | -0.88(-2.28%) |
Aug 04, 2011 | 40.01 | 40.05 | 38.58 | 38.63 | 3,309,114 | -1.89(-4.66%) |
Aug 03, 2011 | 40.28 | 40.88 | 39.42 | 40.52 | 2,913,852 | +0.27(+0.67%) |
Aug 02, 2011 | 40.86 | 41.33 | 40.07 | 40.25 | 3,750,650 | -1.04(-2.52%) |
Aug 01, 2011 | 42.59 | 42.81 | 40.64 | 41.29 | 3,181,102 | -0.79(-1.88%) |
Jul 29, 2011 | 42.12 | 42.69 | 41.54 | 42.08 | 1,747,945 | -0.58(-1.36%) |
Jul 28, 2011 | 42.57 | 43.11 | 42.12 | 42.66 | 1,702,369 | +0.06(+0.14%) |
Jul 27, 2011 | 43.87 | 43.87 | 42.40 | 42.60 | 2,713,465 | -1.62(-3.66%) |
Jul 26, 2011 | 44.00 | 44.65 | 43.69 | 44.22 | 1,897,692 | +0.27(+0.61%) |
Jul 25, 2011 | 44.00 | 44.46 | 43.85 | 43.95 | 1,645,613 | -0.60(-1.35%) |
Jul 22, 2011 | 44.64 | 44.84 | 44.45 | 44.55 | 2,363,958 | +0.73(+1.67%) |
Jul 21, 2011 | 43.90 | 44.22 | 43.26 | 43.82 | 2,613,711 | +0.12(+0.27%) |
Jul 20, 2011 | 44.52 | 44.52 | 43.55 | 43.70 | 1,700,717 | -0.77(-1.73%) |
Jul 19, 2011 | 43.06 | 44.71 | 43.04 | 44.47 | 3,028,262 | +1.42(+3.30%) |
Jul 18, 2011 | 43.25 | 43.28 | 42.23 | 43.05 | 2,007,853 | -0.25(-0.58%) |
Jul 15, 2011 | 43.06 | 43.32 | 42.29 | 43.30 | 3,792,165 | +0.62(+1.45%) |
Jul 14, 2011 | 43.92 | 44.39 | 42.30 | 42.68 | 2,960,692 | -1.19(-2.71%) |
Jul 13, 2011 | 44.24 | 44.77 | 43.72 | 43.87 | 1,703,534 | +0.09(+0.21%) |
Jul 12, 2011 | 45.39 | 45.39 | 43.75 | 43.78 | 2,014,657 | -1.53(-3.38%) |
Jul 11, 2011 | 45.86 | 46.19 | 45.09 | 45.31 | 1,940,196 | -1.20(-2.58%) |
Jul 08, 2011 | 46.15 | 46.55 | 45.94 | 46.51 | 1,005,851 | -0.16(-0.34%) |
Jul 07, 2011 | 46.91 | 47.10 | 46.52 | 46.67 | 1,215,849 | +0.18(+0.39%) |
Jul 06, 2011 | 46.17 | 46.58 | 45.89 | 46.49 | 1,409,366 | +0.43(+0.93%) |
Jul 05, 2011 | 46.29 | 46.46 | 45.79 | 46.06 | 1,879,322 | -0.34(-0.73%) |