Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 39.54 | 40.62 | 39.27 | 39.49 | 3,482,152 | -0.55(-1.36%) |
Sep 29, 2011 | 40.66 | 40.90 | 38.96 | 40.04 | 2,877,034 | +0.26(+0.66%) |
Sep 28, 2011 | 41.67 | 41.67 | 39.73 | 39.77 | 2,636,011 | -1.87(-4.50%) |
Sep 27, 2011 | 41.19 | 42.37 | 40.92 | 41.65 | 3,235,282 | +0.89(+2.19%) |
Sep 26, 2011 | 40.23 | 40.81 | 39.20 | 40.75 | 2,546,018 | +0.96(+2.41%) |
Sep 23, 2011 | 39.26 | 40.19 | 38.82 | 39.79 | 3,561,410 | +0.28(+0.71%) |
Sep 22, 2011 | 40.05 | 40.55 | 39.03 | 39.51 | 4,852,251 | -1.56(-3.81%) |
Sep 21, 2011 | 42.91 | 43.27 | 41.05 | 41.07 | 3,056,691 | -1.89(-4.40%) |
Sep 20, 2011 | 43.29 | 44.25 | 42.55 | 42.97 | 2,964,842 | -0.37(-0.85%) |
Sep 19, 2011 | 42.85 | 43.55 | 42.64 | 43.33 | 2,983,247 | -0.36(-0.82%) |
Sep 16, 2011 | 43.95 | 44.23 | 42.90 | 43.69 | 3,247,896 | -0.18(-0.41%) |
Sep 15, 2011 | 43.72 | 44.01 | 42.69 | 43.87 | 3,155,361 | +0.72(+1.66%) |
Sep 14, 2011 | 42.43 | 43.82 | 41.68 | 43.15 | 4,024,748 | +0.70(+1.64%) |
Sep 13, 2011 | 41.37 | 42.75 | 41.28 | 42.46 | 4,876,637 | +1.33(+3.23%) |
Sep 12, 2011 | 39.78 | 41.18 | 39.76 | 41.13 | 4,415,794 | +0.75(+1.87%) |
Sep 09, 2011 | 42.08 | 42.21 | 40.22 | 40.38 | 4,810,247 | -2.18(-5.13%) |
Sep 08, 2011 | 42.94 | 44.05 | 42.49 | 42.56 | 2,991,124 | -1.05(-2.40%) |
Sep 07, 2011 | 42.64 | 43.74 | 42.24 | 43.61 | 2,099,531 | +1.79(+4.28%) |
Sep 06, 2011 | 40.78 | 42.11 | 40.57 | 41.82 | 2,405,840 | -0.40(-0.96%) |
Sep 02, 2011 | 42.55 | 43.24 | 42.16 | 42.22 | 1,771,553 | -1.25(-2.88%) |
Sep 01, 2011 | 44.07 | 45.03 | 43.38 | 43.47 | 2,510,861 | -0.54(-1.22%) |
Aug 31, 2011 | 44.19 | 45.35 | 43.54 | 44.01 | 3,450,234 | +0.04(+0.09%) |
Aug 30, 2011 | 43.10 | 44.23 | 42.97 | 43.97 | 2,679,437 | +0.58(+1.35%) |
Aug 29, 2011 | 42.84 | 43.39 | 42.32 | 43.39 | 1,635,133 | +1.15(+2.72%) |
Aug 26, 2011 | 41.43 | 42.37 | 40.23 | 42.24 | 3,598,488 | +0.54(+1.29%) |
Aug 25, 2011 | 42.27 | 42.69 | 41.40 | 41.70 | 3,233,293 | -0.54(-1.27%) |
Aug 24, 2011 | 41.03 | 42.26 | 40.71 | 42.24 | 3,281,867 | +0.97(+2.35%) |
Aug 23, 2011 | 39.67 | 41.32 | 39.10 | 41.27 | 3,151,638 | +1.69(+4.28%) |
Aug 22, 2011 | 40.15 | 40.22 | 39.37 | 39.58 | 2,806,800 | +0.36(+0.91%) |
Aug 19, 2011 | 39.00 | 40.39 | 38.92 | 39.22 | 5,665,428 | -0.68(-1.70%) |
Aug 18, 2011 | 40.27 | 40.59 | 39.42 | 39.90 | 6,848,408 | -1.65(-3.97%) |
Aug 17, 2011 | 41.92 | 42.29 | 41.07 | 41.54 | 1,838,680 | -0.02(-0.05%) |
Aug 16, 2011 | 41.74 | 42.03 | 41.15 | 41.56 | 3,141,981 | -0.58(-1.39%) |
Aug 15, 2011 | 41.47 | 42.66 | 41.04 | 42.15 | 3,683,884 | +0.91(+2.22%) |
Aug 12, 2011 | 40.95 | 41.72 | 40.38 | 41.23 | 3,264,857 | +0.90(+2.24%) |
Aug 11, 2011 | 38.19 | 40.80 | 38.04 | 40.33 | 5,614,622 | +1.74(+4.51%) |
Aug 10, 2011 | 39.83 | 40.51 | 38.44 | 38.59 | 5,955,536 | -2.34(-5.73%) |
Aug 09, 2011 | 41.21 | 40.93 | 38.13 | 40.93 | 6,611,011 | +3.03(+8.00%) |
Aug 08, 2011 | 41.21 | 41.37 | 37.89 | 37.90 | 7,197,607 | -4.65(-10.93%) |
Aug 05, 2011 | 42.97 | 43.60 | 41.70 | 42.55 | 5,877,225 | -0.29(-0.68%) |
Aug 04, 2011 | 43.64 | 44.37 | 42.62 | 42.84 | 6,637,435 | -0.99(-2.26%) |
Aug 03, 2011 | 43.33 | 43.93 | 41.82 | 43.83 | 5,184,352 | +0.51(+1.17%) |
Aug 02, 2011 | 44.62 | 45.18 | 43.12 | 43.32 | 7,694,735 | -1.53(-3.40%) |
Aug 01, 2011 | 47.36 | 47.45 | 43.95 | 44.85 | 7,452,994 | -2.02(-4.30%) |
Jul 29, 2011 | 46.79 | 47.34 | 45.46 | 46.86 | 3,610,933 | -0.41(-0.88%) |
Jul 28, 2011 | 47.22 | 48.37 | 47.07 | 47.28 | 1,878,102 | +0.19(+0.40%) |
Jul 27, 2011 | 48.20 | 48.36 | 46.95 | 47.09 | 3,737,184 | -1.46(-3.01%) |
Jul 26, 2011 | 48.81 | 49.22 | 48.45 | 48.55 | 2,099,401 | -0.42(-0.87%) |
Jul 25, 2011 | 49.40 | 49.81 | 48.92 | 48.97 | 1,509,983 | -0.57(-1.16%) |
Jul 22, 2011 | 49.41 | 49.64 | 49.13 | 49.55 | 1,651,499 | +0.07(+0.13%) |
Jul 21, 2011 | 49.30 | 49.86 | 49.07 | 49.48 | 2,196,820 | +0.61(+1.25%) |
Jul 20, 2011 | 48.81 | 49.37 | 48.30 | 48.87 | 2,451,385 | +0.35(+0.72%) |
Jul 19, 2011 | 48.80 | 48.80 | 47.88 | 48.52 | 2,862,967 | -0.08(-0.16%) |
Jul 18, 2011 | 48.60 | 49.13 | 47.65 | 48.60 | 3,002,418 | -0.05(-0.10%) |
Jul 15, 2011 | 49.12 | 49.69 | 48.35 | 48.64 | 3,577,747 | -0.38(-0.77%) |
Jul 14, 2011 | 48.13 | 49.43 | 48.10 | 49.02 | 4,165,832 | +0.89(+1.84%) |
Jul 13, 2011 | 47.76 | 48.77 | 47.64 | 48.13 | 2,319,655 | +0.73(+1.53%) |
Jul 12, 2011 | 47.19 | 47.98 | 47.17 | 47.41 | 1,867,095 | +0.19(+0.40%) |
Jul 11, 2011 | 48.13 | 48.18 | 47.10 | 47.22 | 2,744,445 | -1.60(-3.28%) |
Jul 08, 2011 | 48.31 | 48.86 | 47.96 | 48.82 | 1,717,555 | -0.01(-0.02%) |
Jul 07, 2011 | 49.41 | 49.43 | 48.22 | 48.83 | 2,210,757 | -0.17(-0.35%) |
Jul 06, 2011 | 48.82 | 49.09 | 48.57 | 49.00 | 2,523,382 | -0.05(-0.10%) |
Jul 05, 2011 | 49.19 | 49.24 | 48.58 | 49.05 | 2,006,243 | -0.10(-0.21%) |