Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 44.32 | 45.38 | 44.27 | 44.65 | 20,766,328 | -0.15(-0.33%) |
Sep 29, 2011 | 44.81 | 45.03 | 44.18 | 44.79 | 12,729,073 | +0.46(+1.03%) |
Sep 28, 2011 | 44.79 | 45.18 | 44.26 | 44.34 | 12,787,520 | -0.40(-0.89%) |
Sep 27, 2011 | 44.42 | 45.11 | 43.96 | 44.74 | 18,713,136 | +0.79(+1.80%) |
Sep 26, 2011 | 43.50 | 44.06 | 43.47 | 43.95 | 15,066,317 | +0.77(+1.79%) |
Sep 23, 2011 | 42.97 | 43.39 | 42.76 | 43.18 | 15,668,341 | -0.23(-0.53%) |
Sep 22, 2011 | 43.57 | 43.88 | 42.86 | 43.41 | 27,755,422 | -0.85(-1.92%) |
Sep 21, 2011 | 45.00 | 45.29 | 44.23 | 44.25 | 14,323,901 | -0.76(-1.70%) |
Sep 20, 2011 | 45.16 | 45.46 | 44.72 | 45.02 | 15,512,948 | +0.06(+0.12%) |
Sep 19, 2011 | 44.90 | 45.14 | 44.61 | 44.96 | 12,156,690 | -0.32(-0.70%) |
Sep 16, 2011 | 45.23 | 45.38 | 44.84 | 45.28 | 22,380,166 | +0.13(+0.30%) |
Sep 15, 2011 | 45.06 | 45.31 | 44.81 | 45.15 | 15,157,700 | +0.47(+1.05%) |
Sep 14, 2011 | 44.83 | 45.19 | 44.15 | 44.68 | 19,151,436 | +0.08(+0.19%) |
Sep 13, 2011 | 44.86 | 44.90 | 44.29 | 44.59 | 16,540,719 | +0.01(+0.03%) |
Sep 12, 2011 | 44.23 | 44.59 | 43.67 | 44.58 | 19,182,250 | -0.03(-0.08%) |
Sep 09, 2011 | 45.14 | 45.15 | 44.37 | 44.61 | 24,262,320 | -0.92(-2.02%) |
Sep 08, 2011 | 45.54 | 46.22 | 45.45 | 45.53 | 22,184,322 | -0.34(-0.73%) |
Sep 07, 2011 | 45.59 | 45.88 | 45.35 | 45.87 | 15,348,802 | +0.55(+1.22%) |
Sep 06, 2011 | 44.28 | 45.39 | 43.82 | 45.31 | 22,603,414 | +0.40(+0.89%) |
Sep 02, 2011 | 45.45 | 45.57 | 44.80 | 44.91 | 19,563,152 | -0.88(-1.93%) |
Sep 01, 2011 | 46.03 | 46.36 | 45.64 | 45.80 | 15,892,782 | -0.33(-0.71%) |
Aug 31, 2011 | 46.29 | 46.43 | 45.80 | 46.13 | 20,761,550 | +0.02(+0.05%) |
Aug 30, 2011 | 46.14 | 46.29 | 45.70 | 46.11 | 15,952,589 | -0.06(-0.14%) |
Aug 29, 2011 | 45.31 | 46.21 | 45.26 | 46.17 | 18,356,160 | +1.11(+2.46%) |
Aug 26, 2011 | 44.55 | 45.26 | 43.81 | 45.06 | 20,185,910 | +0.21(+0.47%) |
Aug 25, 2011 | 45.50 | 45.50 | 44.61 | 44.85 | 18,903,212 | -0.68(-1.50%) |
Aug 24, 2011 | 45.43 | 45.65 | 45.05 | 45.53 | 20,901,686 | +0.39(+0.86%) |
Aug 23, 2011 | 44.13 | 45.16 | 44.07 | 45.14 | 21,414,110 | +1.17(+2.65%) |
Aug 22, 2011 | 44.46 | 44.54 | 43.78 | 43.98 | 19,703,300 | +0.10(+0.24%) |
Aug 19, 2011 | 43.71 | 44.32 | 43.59 | 43.87 | 27,913,708 | -0.01(-0.03%) |
Aug 18, 2011 | 43.91 | 44.18 | 43.09 | 43.88 | 33,643,640 | -0.76(-1.71%) |
Aug 17, 2011 | 44.86 | 45.06 | 44.33 | 44.65 | 16,560,383 | -0.07(-0.16%) |
Aug 16, 2011 | 44.31 | 44.96 | 44.25 | 44.72 | 18,914,324 | -0.16(-0.36%) |
Aug 15, 2011 | 44.36 | 44.90 | 44.20 | 44.88 | 56,650,356 | +0.85(+1.94%) |
Aug 12, 2011 | 44.20 | 44.46 | 43.70 | 44.02 | 60,916,316 | -0.06(-0.13%) |
Aug 11, 2011 | 41.81 | 44.60 | 41.78 | 44.08 | 48,234,580 | +2.25(+5.38%) |
Aug 10, 2011 | 42.81 | 43.05 | 41.70 | 41.83 | 47,046,420 | -1.39(-3.22%) |
Aug 09, 2011 | 42.94 | 43.34 | 41.05 | 43.22 | 52,226,304 | +0.75(+1.77%) |
Aug 08, 2011 | 42.94 | 43.48 | 42.42 | 42.47 | 46,571,128 | -1.10(-2.54%) |
Aug 05, 2011 | 43.16 | 44.07 | 42.42 | 43.57 | 34,595,680 | +0.60(+1.41%) |
Aug 04, 2011 | 43.50 | 43.88 | 42.94 | 42.97 | 33,800,840 | -1.09(-2.48%) |
Aug 03, 2011 | 44.03 | 44.14 | 42.98 | 44.06 | 25,416,960 | -0.01(-0.03%) |
Aug 02, 2011 | 44.55 | 44.71 | 44.07 | 44.07 | 24,636,886 | -0.68(-1.52%) |
Aug 01, 2011 | 45.36 | 45.39 | 44.23 | 44.75 | 22,802,272 | -0.26(-0.59%) |
Jul 29, 2011 | 44.98 | 45.11 | 44.56 | 45.02 | 24,223,120 | -0.20(-0.45%) |
Jul 28, 2011 | 45.32 | 45.59 | 45.01 | 45.22 | 14,277,584 | -0.10(-0.23%) |
Jul 27, 2011 | 45.69 | 45.77 | 45.26 | 45.32 | 18,439,350 | -0.48(-1.05%) |
Jul 26, 2011 | 45.98 | 46.08 | 45.77 | 45.80 | 14,404,054 | -0.23(-0.50%) |
Jul 25, 2011 | 46.00 | 46.16 | 45.87 | 46.03 | 14,755,258 | -0.33(-0.70%) |
Jul 22, 2011 | 46.34 | 46.41 | 46.20 | 46.36 | 11,112,579 | +0.17(+0.38%) |
Jul 21, 2011 | 46.17 | 46.41 | 45.95 | 46.18 | 16,403,806 | +0.16(+0.35%) |
Jul 20, 2011 | 46.25 | 46.48 | 45.90 | 46.02 | 12,827,086 | -0.33(-0.72%) |
Jul 19, 2011 | 46.62 | 46.71 | 45.96 | 46.36 | 19,684,646 | -0.26(-0.55%) |
Jul 18, 2011 | 46.67 | 46.80 | 46.24 | 46.62 | 14,908,807 | -0.25(-0.53%) |
Jul 15, 2011 | 47.06 | 47.21 | 46.55 | 46.87 | 14,745,642 | -0.15(-0.31%) |
Jul 14, 2011 | 46.97 | 47.20 | 46.88 | 47.01 | 13,868,942 | +0.02(+0.04%) |
Jul 13, 2011 | 46.82 | 47.23 | 46.70 | 46.99 | 12,998,545 | +0.42(+0.89%) |
Jul 12, 2011 | 46.48 | 47.03 | 46.43 | 46.57 | 15,153,111 | -0.17(-0.36%) |
Jul 11, 2011 | 46.47 | 46.84 | 46.43 | 46.74 | 12,836,204 | -0.21(-0.44%) |
Jul 08, 2011 | 47.12 | 47.24 | 46.69 | 46.95 | 11,321,168 | -0.24(-0.52%) |
Jul 07, 2011 | 47.12 | 47.28 | 46.83 | 47.19 | 12,111,280 | +0.26(+0.55%) |
Jul 06, 2011 | 46.99 | 47.07 | 46.81 | 46.94 | 10,216,882 | -0.05(-0.10%) |
Jul 05, 2011 | 46.75 | 47.02 | 46.73 | 46.98 | 14,066,216 | +0.22(+0.48%) |