Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 40.81 | 41.44 | 40.60 | 40.64 | 3,165,962 | -1.24(-2.95%) |
Sep 29, 2011 | 42.39 | 42.57 | 41.14 | 41.87 | 2,350,324 | +0.67(+1.62%) |
Sep 28, 2011 | 42.37 | 42.69 | 41.11 | 41.21 | 2,836,710 | -0.01(-0.02%) |
Sep 27, 2011 | 41.07 | 41.49 | 40.85 | 41.21 | 3,634,223 | +1.16(+2.89%) |
Sep 26, 2011 | 39.51 | 40.08 | 38.78 | 40.06 | 1,954,387 | +0.90(+2.30%) |
Sep 23, 2011 | 38.07 | 39.25 | 38.04 | 39.16 | 3,197,865 | +0.06(+0.14%) |
Sep 22, 2011 | 39.01 | 39.47 | 38.67 | 39.10 | 2,896,034 | -1.20(-2.97%) |
Sep 21, 2011 | 41.30 | 41.94 | 40.28 | 40.30 | 3,294,687 | -0.31(-0.77%) |
Sep 20, 2011 | 40.84 | 41.30 | 40.39 | 40.61 | 2,786,682 | +0.10(+0.26%) |
Sep 19, 2011 | 39.59 | 40.70 | 39.17 | 40.51 | 3,429,653 | -0.95(-2.28%) |
Sep 16, 2011 | 41.41 | 41.80 | 40.94 | 41.45 | 3,098,528 | -0.04(-0.10%) |
Sep 15, 2011 | 41.28 | 41.60 | 40.75 | 41.49 | 3,042,675 | +1.12(+2.78%) |
Sep 14, 2011 | 39.46 | 40.68 | 38.84 | 40.37 | 5,801,513 | +0.69(+1.74%) |
Sep 13, 2011 | 38.92 | 39.73 | 38.81 | 39.68 | 3,314,219 | +0.22(+0.57%) |
Sep 12, 2011 | 38.47 | 39.47 | 38.44 | 39.46 | 3,581,259 | -0.06(-0.16%) |
Sep 09, 2011 | 40.29 | 40.51 | 39.42 | 39.52 | 3,224,939 | -1.65(-4.00%) |
Sep 08, 2011 | 41.57 | 42.15 | 41.04 | 41.17 | 2,693,676 | -1.31(-3.08%) |
Sep 07, 2011 | 41.63 | 42.47 | 41.53 | 42.47 | 1,518,172 | +1.61(+3.95%) |
Sep 06, 2011 | 40.07 | 40.93 | 40.04 | 40.86 | 1,971,325 | -0.88(-2.10%) |
Sep 02, 2011 | 42.18 | 42.39 | 41.61 | 41.74 | 1,644,484 | -1.42(-3.29%) |
Sep 01, 2011 | 43.16 | 43.73 | 42.81 | 43.16 | 3,739,951 | -0.60(-1.38%) |
Aug 31, 2011 | 43.87 | 44.58 | 43.53 | 43.76 | 2,386,868 | +0.50(+1.15%) |
Aug 30, 2011 | 42.75 | 43.49 | 42.47 | 43.26 | 1,813,121 | -0.39(-0.90%) |
Aug 29, 2011 | 43.08 | 43.66 | 43.04 | 43.65 | 1,533,444 | +1.00(+2.35%) |
Aug 26, 2011 | 41.64 | 42.75 | 41.21 | 42.65 | 3,530,166 | +1.53(+3.73%) |
Aug 25, 2011 | 42.13 | 42.31 | 40.88 | 41.12 | 2,150,162 | -1.19(-2.81%) |
Aug 24, 2011 | 42.18 | 42.59 | 41.61 | 42.31 | 2,521,796 | +0.83(+2.01%) |
Aug 23, 2011 | 40.76 | 41.47 | 40.48 | 41.47 | 2,198,869 | +1.75(+4.41%) |
Aug 22, 2011 | 40.76 | 40.76 | 39.48 | 39.72 | 2,120,528 | +0.61(+1.56%) |
Aug 19, 2011 | 38.85 | 40.09 | 38.76 | 39.11 | 3,008,507 | -0.14(-0.37%) |
Aug 18, 2011 | 40.07 | 40.07 | 38.78 | 39.25 | 3,689,197 | -2.77(-6.59%) |
Aug 17, 2011 | 42.42 | 43.01 | 41.61 | 42.02 | 1,501,142 | -0.65(-1.52%) |
Aug 16, 2011 | 42.54 | 43.36 | 42.27 | 42.67 | 1,701,361 | -0.48(-1.12%) |
Aug 15, 2011 | 43.13 | 43.45 | 42.67 | 43.16 | 1,635,478 | +0.72(+1.70%) |
Aug 12, 2011 | 42.39 | 42.75 | 41.40 | 42.43 | 2,999,486 | +0.72(+1.73%) |
Aug 11, 2011 | 40.52 | 42.24 | 40.27 | 41.71 | 2,864,117 | +1.57(+3.90%) |
Aug 10, 2011 | 42.13 | 42.17 | 39.96 | 40.15 | 4,468,648 | -3.36(-7.73%) |
Aug 09, 2011 | 42.69 | 43.56 | 41.16 | 43.51 | 2,692,097 | +2.35(+5.71%) |
Aug 08, 2011 | 42.69 | 43.26 | 41.12 | 41.16 | 3,095,872 | -4.08(-9.02%) |
Aug 05, 2011 | 45.52 | 45.92 | 43.73 | 45.24 | 4,930,257 | +0.39(+0.88%) |
Aug 04, 2011 | 46.43 | 46.62 | 44.73 | 44.84 | 3,677,511 | -3.16(-6.59%) |
Aug 03, 2011 | 48.07 | 48.17 | 46.78 | 48.00 | 2,031,758 | +0.42(+0.88%) |
Aug 02, 2011 | 48.21 | 48.77 | 47.54 | 47.59 | 2,179,003 | -1.71(-3.47%) |
Aug 01, 2011 | 50.10 | 50.75 | 48.60 | 49.30 | 2,047,093 | -0.80(-1.60%) |
Jul 29, 2011 | 49.33 | 50.64 | 49.14 | 50.10 | 1,550,055 | -0.07(-0.14%) |
Jul 28, 2011 | 50.19 | 50.69 | 49.94 | 50.17 | 2,821,507 | -0.06(-0.11%) |
Jul 27, 2011 | 51.30 | 51.32 | 50.17 | 50.23 | 4,433,831 | -1.55(-2.99%) |
Jul 26, 2011 | 48.47 | 52.04 | 48.10 | 51.78 | 9,318,970 | +3.36(+6.93%) |
Jul 25, 2011 | 48.23 | 48.58 | 48.12 | 48.42 | 1,411,620 | -0.20(-0.41%) |
Jul 22, 2011 | 48.53 | 48.70 | 48.50 | 48.62 | 1,695,728 | +0.64(+1.34%) |
Jul 21, 2011 | 47.59 | 48.26 | 47.31 | 47.98 | 4,187,373 | +1.15(+2.45%) |
Jul 20, 2011 | 47.08 | 47.12 | 46.56 | 46.83 | 1,686,908 | -0.15(-0.32%) |
Jul 19, 2011 | 46.40 | 47.15 | 46.40 | 46.99 | 2,904,352 | +1.06(+2.31%) |
Jul 18, 2011 | 45.76 | 45.97 | 45.15 | 45.93 | 2,860,347 | -0.50(-1.07%) |
Jul 15, 2011 | 46.74 | 46.75 | 45.97 | 46.42 | 2,353,872 | +0.38(+0.82%) |
Jul 14, 2011 | 46.82 | 47.04 | 45.95 | 46.05 | 3,449,650 | -1.20(-2.53%) |
Jul 13, 2011 | 47.04 | 47.92 | 46.98 | 47.24 | 2,257,164 | +0.48(+1.03%) |
Jul 12, 2011 | 47.04 | 47.42 | 46.73 | 46.76 | 1,734,939 | -0.88(-1.84%) |
Jul 11, 2011 | 48.14 | 48.25 | 47.52 | 47.64 | 1,963,473 | -1.83(-3.70%) |
Jul 08, 2011 | 49.71 | 49.93 | 49.02 | 49.47 | 2,635,512 | -1.01(-2.00%) |
Jul 07, 2011 | 49.43 | 50.57 | 49.37 | 50.48 | 4,263,079 | +1.94(+4.00%) |
Jul 06, 2011 | 48.38 | 48.67 | 48.17 | 48.53 | 1,302,802 | -0.30(-0.61%) |
Jul 05, 2011 | 48.98 | 49.08 | 48.67 | 48.83 | 1,114,701 | +0.03(+0.07%) |