Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 40.80 | 41.43 | 40.59 | 40.62 | 3,166,892 | -1.24(-2.95%) |
Sep 29, 2011 | 42.37 | 42.56 | 41.13 | 41.86 | 2,351,015 | +0.67(+1.62%) |
Sep 28, 2011 | 42.36 | 42.68 | 41.10 | 41.19 | 2,837,543 | -0.01(-0.02%) |
Sep 27, 2011 | 41.06 | 41.48 | 40.84 | 41.20 | 3,635,291 | +1.16(+2.89%) |
Sep 26, 2011 | 39.50 | 40.07 | 38.77 | 40.05 | 1,954,961 | +0.90(+2.30%) |
Sep 23, 2011 | 38.06 | 39.24 | 38.03 | 39.15 | 3,198,805 | +0.06(+0.14%) |
Sep 22, 2011 | 38.99 | 39.46 | 38.66 | 39.09 | 2,896,886 | -1.20(-2.97%) |
Sep 21, 2011 | 41.29 | 41.93 | 40.27 | 40.29 | 3,295,655 | -0.31(-0.77%) |
Sep 20, 2011 | 40.82 | 41.29 | 40.38 | 40.60 | 2,787,501 | +0.10(+0.26%) |
Sep 19, 2011 | 39.58 | 40.69 | 39.15 | 40.49 | 3,430,661 | -0.95(-2.29%) |
Sep 16, 2011 | 41.40 | 41.79 | 40.93 | 41.44 | 3,099,438 | -0.04(-0.10%) |
Sep 15, 2011 | 41.27 | 41.59 | 40.74 | 41.48 | 3,043,569 | +1.12(+2.78%) |
Sep 14, 2011 | 39.44 | 40.67 | 38.83 | 40.36 | 5,803,218 | +0.69(+1.74%) |
Sep 13, 2011 | 38.91 | 39.72 | 38.79 | 39.67 | 3,315,193 | +0.22(+0.57%) |
Sep 12, 2011 | 38.46 | 39.46 | 38.43 | 39.44 | 3,582,312 | -0.06(-0.16%) |
Sep 09, 2011 | 40.28 | 40.50 | 39.41 | 39.51 | 3,225,887 | -1.65(-4.00%) |
Sep 08, 2011 | 41.55 | 42.14 | 41.03 | 41.15 | 2,694,467 | -1.31(-3.08%) |
Sep 07, 2011 | 41.62 | 42.46 | 41.51 | 42.46 | 1,518,619 | +1.61(+3.95%) |
Sep 06, 2011 | 40.06 | 40.92 | 40.03 | 40.85 | 1,971,904 | -0.87(-2.10%) |
Sep 02, 2011 | 42.16 | 42.37 | 41.60 | 41.72 | 1,644,967 | -1.42(-3.29%) |
Sep 01, 2011 | 43.15 | 43.71 | 42.80 | 43.14 | 3,741,050 | -0.60(-1.38%) |
Aug 31, 2011 | 43.86 | 44.57 | 43.51 | 43.75 | 2,387,569 | +0.50(+1.15%) |
Aug 30, 2011 | 42.73 | 43.47 | 42.45 | 43.25 | 1,813,654 | -0.39(-0.90%) |
Aug 29, 2011 | 43.06 | 43.65 | 43.02 | 43.64 | 1,533,894 | +1.00(+2.35%) |
Aug 26, 2011 | 41.63 | 42.74 | 41.19 | 42.64 | 3,531,204 | +1.53(+3.73%) |
Aug 25, 2011 | 42.12 | 42.29 | 40.86 | 41.10 | 2,150,794 | -1.19(-2.81%) |
Aug 24, 2011 | 42.17 | 42.57 | 41.59 | 42.29 | 2,522,537 | +0.83(+2.01%) |
Aug 23, 2011 | 40.74 | 41.46 | 40.47 | 41.46 | 2,199,516 | +1.75(+4.41%) |
Aug 22, 2011 | 40.75 | 40.75 | 39.47 | 39.71 | 2,121,151 | +0.61(+1.56%) |
Aug 19, 2011 | 38.83 | 40.08 | 38.75 | 39.10 | 3,009,392 | -0.14(-0.37%) |
Aug 18, 2011 | 40.05 | 40.06 | 38.77 | 39.24 | 3,690,281 | -2.77(-6.59%) |
Aug 17, 2011 | 42.41 | 43.00 | 41.60 | 42.01 | 1,501,583 | -0.65(-1.52%) |
Aug 16, 2011 | 42.53 | 43.34 | 42.26 | 42.66 | 1,701,861 | -0.48(-1.12%) |
Aug 15, 2011 | 43.12 | 43.44 | 42.65 | 43.14 | 1,635,958 | +0.72(+1.70%) |
Aug 12, 2011 | 42.38 | 42.74 | 41.39 | 42.42 | 3,000,368 | +0.72(+1.73%) |
Aug 11, 2011 | 40.51 | 42.23 | 40.25 | 41.70 | 2,864,959 | +1.56(+3.90%) |
Aug 10, 2011 | 42.12 | 42.16 | 39.95 | 40.13 | 4,469,961 | -3.36(-7.73%) |
Aug 09, 2011 | 42.68 | 43.54 | 41.15 | 43.50 | 2,692,889 | +2.35(+5.71%) |
Aug 08, 2011 | 42.68 | 43.25 | 41.10 | 41.15 | 3,096,782 | -4.08(-9.02%) |
Aug 05, 2011 | 45.51 | 45.90 | 43.71 | 45.22 | 4,931,706 | +0.39(+0.88%) |
Aug 04, 2011 | 46.42 | 46.60 | 44.72 | 44.83 | 3,678,592 | -3.16(-6.59%) |
Aug 03, 2011 | 48.05 | 48.16 | 46.77 | 47.99 | 2,032,355 | +0.42(+0.88%) |
Aug 02, 2011 | 48.20 | 48.75 | 47.52 | 47.57 | 2,179,643 | -1.71(-3.47%) |
Aug 01, 2011 | 50.09 | 50.74 | 48.58 | 49.28 | 2,047,694 | -0.80(-1.60%) |
Jul 29, 2011 | 49.31 | 50.62 | 49.12 | 50.09 | 1,550,511 | -0.07(-0.14%) |
Jul 28, 2011 | 50.17 | 50.67 | 49.92 | 50.16 | 2,822,336 | -0.06(-0.11%) |
Jul 27, 2011 | 51.29 | 51.30 | 50.16 | 50.21 | 4,435,134 | -1.55(-2.99%) |
Jul 26, 2011 | 48.46 | 52.03 | 48.09 | 51.76 | 9,321,709 | +3.35(+6.93%) |
Jul 25, 2011 | 48.22 | 48.57 | 48.10 | 48.41 | 1,412,035 | -0.20(-0.41%) |
Jul 22, 2011 | 48.52 | 48.68 | 48.49 | 48.61 | 1,696,226 | +0.64(+1.34%) |
Jul 21, 2011 | 47.57 | 48.25 | 47.29 | 47.97 | 4,188,603 | +1.15(+2.45%) |
Jul 20, 2011 | 47.07 | 47.11 | 46.55 | 46.82 | 1,687,404 | -0.15(-0.32%) |
Jul 19, 2011 | 46.39 | 47.13 | 46.39 | 46.97 | 2,905,206 | +1.06(+2.31%) |
Jul 18, 2011 | 45.74 | 45.95 | 45.14 | 45.91 | 2,861,188 | -0.50(-1.07%) |
Jul 15, 2011 | 46.73 | 46.74 | 45.96 | 46.41 | 2,354,564 | +0.38(+0.82%) |
Jul 14, 2011 | 46.81 | 47.03 | 45.94 | 46.03 | 3,450,664 | -1.20(-2.53%) |
Jul 13, 2011 | 47.03 | 47.91 | 46.96 | 47.23 | 2,257,827 | +0.48(+1.03%) |
Jul 12, 2011 | 47.03 | 47.40 | 46.71 | 46.75 | 1,735,449 | -0.87(-1.84%) |
Jul 11, 2011 | 48.13 | 48.24 | 47.51 | 47.62 | 1,964,050 | -1.83(-3.70%) |
Jul 08, 2011 | 49.69 | 49.92 | 49.01 | 49.45 | 2,636,287 | -1.01(-2.00%) |
Jul 07, 2011 | 49.41 | 50.55 | 49.35 | 50.46 | 4,264,332 | +1.94(+4.00%) |
Jul 06, 2011 | 48.37 | 48.66 | 48.15 | 48.52 | 1,303,185 | -0.30(-0.61%) |
Jul 05, 2011 | 48.97 | 49.07 | 48.66 | 48.82 | 1,115,028 | +0.03(+0.07%) |