Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 45.69 | 48.65 | 45.64 | 46.72 | 11,500,518 | +0.32(+0.69%) |
Sep 29, 2011 | 46.22 | 46.72 | 45.35 | 46.40 | 8,080,164 | +0.73(+1.61%) |
Sep 28, 2011 | 47.11 | 47.96 | 45.61 | 45.67 | 8,694,129 | -1.43(-3.03%) |
Sep 27, 2011 | 49.32 | 49.38 | 46.76 | 47.09 | 11,519,535 | -0.70(-1.46%) |
Sep 26, 2011 | 45.99 | 47.94 | 45.67 | 47.79 | 10,667,651 | +1.14(+2.43%) |
Sep 23, 2011 | 46.84 | 47.12 | 45.35 | 46.65 | 16,065,643 | -1.77(-3.65%) |
Sep 22, 2011 | 47.77 | 48.84 | 47.23 | 48.42 | 13,697,728 | -1.81(-3.61%) |
Sep 21, 2011 | 51.14 | 52.12 | 50.16 | 50.23 | 11,679,874 | -1.65(-3.18%) |
Sep 20, 2011 | 49.15 | 52.88 | 49.06 | 51.88 | 20,428,302 | +2.69(+5.48%) |
Sep 19, 2011 | 49.10 | 50.00 | 48.98 | 49.18 | 10,374,251 | +0.41(+0.84%) |
Sep 16, 2011 | 47.84 | 48.82 | 47.69 | 48.78 | 10,148,087 | +1.06(+2.22%) |
Sep 15, 2011 | 46.92 | 47.73 | 46.25 | 47.71 | 8,547,047 | +0.09(+0.19%) |
Sep 14, 2011 | 47.60 | 47.86 | 46.94 | 47.63 | 10,271,728 | -0.07(-0.16%) |
Sep 13, 2011 | 47.37 | 48.11 | 46.28 | 47.70 | 11,260,141 | +0.15(+0.31%) |
Sep 12, 2011 | 47.91 | 48.05 | 46.19 | 47.55 | 10,864,000 | -0.88(-1.82%) |
Sep 09, 2011 | 48.45 | 49.44 | 48.00 | 48.43 | 11,085,576 | -0.30(-0.61%) |
Sep 08, 2011 | 48.78 | 49.27 | 48.33 | 48.73 | 12,527,583 | +1.37(+2.90%) |
Sep 07, 2011 | 47.02 | 47.37 | 45.80 | 47.36 | 13,502,475 | -0.52(-1.09%) |
Sep 06, 2011 | 47.95 | 48.81 | 47.36 | 47.88 | 13,983,533 | +0.25(+0.53%) |
Sep 02, 2011 | 47.01 | 47.75 | 46.70 | 47.63 | 13,758,191 | +1.48(+3.20%) |
Sep 01, 2011 | 46.13 | 46.66 | 45.62 | 46.15 | 8,126,785 | -0.11(-0.24%) |
Aug 31, 2011 | 46.68 | 47.02 | 45.77 | 46.26 | 13,382,021 | -0.38(-0.81%) |
Aug 30, 2011 | 46.23 | 46.88 | 45.82 | 46.64 | 10,110,511 | +0.72(+1.58%) |
Aug 29, 2011 | 46.22 | 46.24 | 45.08 | 45.91 | 6,703,633 | -0.01(-0.03%) |
Aug 26, 2011 | 44.84 | 45.93 | 43.92 | 45.93 | 8,033,519 | +0.99(+2.20%) |
Aug 25, 2011 | 43.53 | 45.14 | 42.77 | 44.94 | 10,491,538 | +0.42(+0.95%) |
Aug 24, 2011 | 45.25 | 45.41 | 43.44 | 44.52 | 15,838,925 | -0.73(-1.62%) |
Aug 23, 2011 | 45.51 | 46.07 | 44.55 | 45.25 | 14,439,255 | -1.19(-2.56%) |
Aug 22, 2011 | 45.06 | 46.95 | 44.97 | 46.44 | 14,154,335 | +2.05(+4.63%) |
Aug 19, 2011 | 43.90 | 44.92 | 43.90 | 44.38 | 12,185,132 | +1.23(+2.84%) |
Aug 18, 2011 | 43.96 | 44.29 | 42.88 | 43.16 | 11,208,861 | -0.47(-1.08%) |
Aug 17, 2011 | 43.57 | 44.23 | 43.38 | 43.63 | 5,941,905 | +0.25(+0.58%) |
Aug 16, 2011 | 43.48 | 44.29 | 43.08 | 43.38 | 9,466,389 | -0.22(-0.51%) |
Aug 15, 2011 | 42.54 | 43.68 | 41.74 | 43.60 | 9,759,051 | +1.17(+2.75%) |
Aug 12, 2011 | 42.23 | 42.67 | 41.82 | 42.43 | 11,784,988 | -0.64(-1.48%) |
Aug 11, 2011 | 41.22 | 43.24 | 40.88 | 43.07 | 16,815,070 | +1.84(+4.46%) |
Aug 10, 2011 | 41.57 | 42.11 | 40.54 | 41.23 | 21,314,086 | +0.30(+0.74%) |
Aug 09, 2011 | 41.36 | 40.96 | 39.09 | 40.93 | 20,769,002 | +0.94(+2.35%) |
Aug 08, 2011 | 41.36 | 42.37 | 39.94 | 39.99 | 22,808,834 | -0.21(-0.51%) |
Aug 05, 2011 | 40.46 | 41.75 | 39.43 | 40.19 | 17,465,068 | -0.02(-0.05%) |
Aug 04, 2011 | 42.24 | 42.62 | 40.04 | 40.22 | 18,057,498 | -1.98(-4.69%) |
Aug 03, 2011 | 41.63 | 42.88 | 41.63 | 42.20 | 12,361,168 | +0.73(+1.76%) |
Aug 02, 2011 | 41.08 | 42.00 | 40.78 | 41.46 | 10,015,475 | +0.59(+1.45%) |
Aug 01, 2011 | 41.09 | 41.47 | 40.63 | 40.87 | 8,841,278 | -0.21(-0.50%) |
Jul 29, 2011 | 41.64 | 42.43 | 40.90 | 41.08 | 13,837,240 | -1.57(-3.67%) |
Jul 28, 2011 | 43.12 | 43.60 | 42.20 | 42.65 | 8,194,967 | +0.30(+0.72%) |
Jul 27, 2011 | 43.42 | 43.65 | 42.21 | 42.34 | 10,582,014 | -0.78(-1.82%) |
Jul 26, 2011 | 43.21 | 43.65 | 42.88 | 43.13 | 6,106,536 | -0.02(-0.05%) |
Jul 25, 2011 | 43.68 | 44.01 | 43.02 | 43.15 | 7,553,609 | -0.18(-0.43%) |
Jul 22, 2011 | 43.39 | 43.54 | 42.97 | 43.33 | 5,631,778 | +0.11(+0.26%) |
Jul 21, 2011 | 43.08 | 43.33 | 42.66 | 43.22 | 7,101,010 | +0.36(+0.84%) |
Jul 20, 2011 | 42.40 | 43.02 | 41.93 | 42.86 | 6,428,930 | +0.20(+0.47%) |
Jul 19, 2011 | 43.04 | 43.10 | 42.28 | 42.66 | 7,519,519 | -0.25(-0.59%) |
Jul 18, 2011 | 42.91 | 43.59 | 42.61 | 42.91 | 10,157,714 | +0.52(+1.24%) |
Jul 15, 2011 | 42.05 | 42.57 | 41.94 | 42.39 | 7,016,799 | +0.47(+1.11%) |
Jul 14, 2011 | 42.34 | 42.34 | 41.68 | 41.92 | 7,409,551 | -0.01(-0.04%) |
Jul 13, 2011 | 41.32 | 42.47 | 41.12 | 41.94 | 11,485,110 | +1.07(+2.62%) |
Jul 12, 2011 | 40.05 | 41.31 | 40.00 | 40.87 | 9,734,662 | +0.79(+1.97%) |
Jul 11, 2011 | 40.07 | 40.75 | 39.94 | 40.08 | 5,881,355 | -0.38(-0.93%) |
Jul 08, 2011 | 40.71 | 41.07 | 40.19 | 40.45 | 5,608,970 | -0.16(-0.38%) |
Jul 07, 2011 | 40.31 | 41.07 | 40.31 | 40.61 | 9,004,025 | +0.31(+0.77%) |
Jul 06, 2011 | 40.47 | 40.63 | 39.66 | 40.30 | 8,301,782 | +0.13(+0.33%) |
Jul 05, 2011 | 40.12 | 40.53 | 39.91 | 40.16 | 7,021,448 | +0.47(+1.17%) |