Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 44.50 | 44.88 | 44.45 | 44.48 | 6,372,470 | -0.14(-0.31%) |
Sep 29, 2011 | 44.21 | 44.69 | 44.15 | 44.61 | 7,372,843 | +0.88(+2.02%) |
Sep 28, 2011 | 43.98 | 44.46 | 43.68 | 43.73 | 5,215,425 | -0.85(-1.91%) |
Sep 27, 2011 | 44.51 | 44.96 | 44.36 | 44.58 | 5,340,367 | +0.24(+0.54%) |
Sep 26, 2011 | 43.93 | 44.38 | 43.84 | 44.35 | 4,616,442 | +0.52(+1.19%) |
Sep 23, 2011 | 43.37 | 43.84 | 42.89 | 43.83 | 5,630,085 | +0.48(+1.11%) |
Sep 22, 2011 | 42.73 | 43.45 | 42.49 | 43.34 | 8,798,305 | -0.06(-0.13%) |
Sep 21, 2011 | 44.16 | 44.40 | 43.37 | 43.40 | 5,150,387 | -0.73(-1.65%) |
Sep 20, 2011 | 43.83 | 44.41 | 43.71 | 44.13 | 5,087,457 | +0.35(+0.80%) |
Sep 19, 2011 | 43.13 | 43.84 | 43.12 | 43.78 | 4,753,022 | +0.07(+0.16%) |
Sep 16, 2011 | 43.16 | 43.77 | 43.09 | 43.71 | 5,212,061 | +0.64(+1.48%) |
Sep 15, 2011 | 42.89 | 43.07 | 42.63 | 43.07 | 3,975,700 | +0.34(+0.81%) |
Sep 14, 2011 | 42.54 | 43.13 | 42.00 | 42.72 | 3,711,063 | +0.44(+1.05%) |
Sep 13, 2011 | 42.10 | 42.40 | 41.80 | 42.28 | 3,283,564 | +0.16(+0.37%) |
Sep 12, 2011 | 41.90 | 42.20 | 41.52 | 42.12 | 4,524,308 | +0.01(+0.03%) |
Sep 09, 2011 | 42.47 | 42.50 | 41.87 | 42.11 | 4,371,066 | -0.55(-1.29%) |
Sep 08, 2011 | 42.84 | 43.29 | 42.64 | 42.66 | 5,382,674 | -0.23(-0.54%) |
Sep 07, 2011 | 42.74 | 43.01 | 42.56 | 42.89 | 4,143,916 | +0.58(+1.36%) |
Sep 06, 2011 | 41.60 | 42.38 | 41.50 | 42.32 | 5,337,873 | +0.08(+0.19%) |
Sep 02, 2011 | 42.09 | 42.52 | 42.00 | 42.24 | 3,576,390 | -0.40(-0.94%) |
Sep 01, 2011 | 42.81 | 43.17 | 42.61 | 42.64 | 4,732,967 | -0.24(-0.55%) |
Aug 31, 2011 | 42.56 | 43.02 | 42.55 | 42.87 | 6,846,686 | +0.40(+0.93%) |
Aug 30, 2011 | 42.19 | 42.64 | 41.88 | 42.48 | 5,372,533 | +0.06(+0.13%) |
Aug 29, 2011 | 42.29 | 42.46 | 42.12 | 42.42 | 9,553,598 | +0.37(+0.88%) |
Aug 26, 2011 | 41.56 | 42.12 | 41.03 | 42.05 | 5,927,696 | +0.33(+0.79%) |
Aug 25, 2011 | 42.15 | 42.16 | 41.56 | 41.72 | 12,722,478 | -0.39(-0.93%) |
Aug 24, 2011 | 41.61 | 42.15 | 41.44 | 42.11 | 4,856,277 | +0.42(+1.00%) |
Aug 23, 2011 | 41.12 | 41.71 | 40.93 | 41.70 | 5,465,793 | +0.92(+2.27%) |
Aug 22, 2011 | 41.03 | 41.10 | 40.39 | 40.77 | 4,690,534 | +0.26(+0.64%) |
Aug 19, 2011 | 40.45 | 40.99 | 40.36 | 40.51 | 5,238,095 | -0.15(-0.37%) |
Aug 18, 2011 | 40.49 | 40.75 | 40.08 | 40.66 | 6,374,148 | -0.24(-0.58%) |
Aug 17, 2011 | 41.03 | 41.34 | 40.62 | 40.90 | 4,488,213 | -0.07(-0.18%) |
Aug 16, 2011 | 40.86 | 41.18 | 40.65 | 40.97 | 4,870,288 | -0.01(-0.02%) |
Aug 15, 2011 | 40.64 | 41.04 | 40.45 | 40.98 | 4,765,066 | +0.60(+1.47%) |
Aug 12, 2011 | 40.38 | 40.54 | 39.87 | 40.38 | 5,054,999 | +0.33(+0.84%) |
Aug 11, 2011 | 39.02 | 40.43 | 38.87 | 40.05 | 7,182,557 | +1.26(+3.24%) |
Aug 10, 2011 | 39.73 | 39.99 | 38.69 | 38.79 | 12,537,651 | -1.04(-2.60%) |
Aug 09, 2011 | 39.25 | 39.92 | 37.82 | 39.82 | 10,610,257 | +0.86(+2.20%) |
Aug 08, 2011 | 39.25 | 39.80 | 38.93 | 38.97 | 10,349,521 | -0.75(-1.89%) |
Aug 05, 2011 | 39.61 | 39.93 | 38.83 | 39.72 | 7,580,220 | +0.64(+1.63%) |
Aug 04, 2011 | 39.77 | 39.92 | 39.07 | 39.08 | 6,631,448 | -0.94(-2.34%) |
Aug 03, 2011 | 40.04 | 40.04 | 39.51 | 40.02 | 4,270,900 | +0.01(+0.03%) |
Aug 02, 2011 | 40.21 | 40.36 | 39.92 | 40.00 | 3,502,452 | -0.40(-0.98%) |
Aug 01, 2011 | 40.84 | 40.88 | 40.17 | 40.40 | 3,652,730 | -0.12(-0.29%) |
Jul 29, 2011 | 40.57 | 40.91 | 40.39 | 40.52 | 3,599,385 | -0.27(-0.67%) |
Jul 28, 2011 | 41.11 | 41.24 | 40.69 | 40.79 | 2,761,403 | -0.25(-0.60%) |
Jul 27, 2011 | 41.44 | 41.52 | 40.96 | 41.04 | 3,470,387 | -0.45(-1.09%) |
Jul 26, 2011 | 41.36 | 42.09 | 41.36 | 41.49 | 5,087,628 | +0.28(+0.68%) |
Jul 25, 2011 | 41.74 | 42.11 | 41.18 | 41.21 | 6,080,587 | -0.88(-2.09%) |
Jul 22, 2011 | 42.00 | 42.12 | 41.72 | 42.09 | 4,202,242 | +0.06(+0.13%) |
Jul 21, 2011 | 41.61 | 42.15 | 41.60 | 42.04 | 3,424,254 | +0.52(+1.25%) |
Jul 20, 2011 | 41.55 | 41.79 | 41.43 | 41.52 | 2,854,456 | +0.09(+0.21%) |
Jul 19, 2011 | 41.23 | 41.54 | 41.09 | 41.43 | 3,304,919 | +0.28(+0.68%) |
Jul 18, 2011 | 41.49 | 41.49 | 41.06 | 41.15 | 3,675,103 | -0.45(-1.07%) |
Jul 15, 2011 | 41.30 | 41.65 | 41.21 | 41.60 | 5,505,985 | +0.45(+1.08%) |
Jul 14, 2011 | 41.44 | 41.44 | 41.06 | 41.15 | 3,724,287 | -0.22(-0.54%) |
Jul 13, 2011 | 41.49 | 41.66 | 41.27 | 41.37 | 2,541,010 | +0.02(+0.04%) |
Jul 12, 2011 | 41.40 | 41.68 | 41.24 | 41.36 | 3,055,122 | +0.07(+0.17%) |
Jul 11, 2011 | 41.06 | 41.50 | 40.96 | 41.29 | 4,062,314 | -0.01(-0.03%) |
Jul 08, 2011 | 41.16 | 41.30 | 40.98 | 41.30 | 3,573,443 | -0.06(-0.13%) |
Jul 07, 2011 | 41.38 | 41.54 | 41.30 | 41.36 | 3,751,805 | +0.19(+0.45%) |
Jul 06, 2011 | 41.31 | 41.51 | 41.14 | 41.17 | 4,020,122 | -0.07(-0.17%) |
Jul 05, 2011 | 41.63 | 41.75 | 41.23 | 41.24 | 3,829,517 | -0.24(-0.57%) |