Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 39.54 | 40.10 | 39.43 | 39.58 | 17,863,342 | -0.02(-0.06%) |
Sep 29, 2011 | 39.51 | 39.96 | 39.13 | 39.60 | 13,565,816 | +0.47(+1.21%) |
Sep 28, 2011 | 39.74 | 39.97 | 39.11 | 39.13 | 15,029,120 | -0.55(-1.38%) |
Sep 27, 2011 | 39.93 | 40.31 | 39.50 | 39.67 | 15,071,413 | +0.15(+0.39%) |
Sep 26, 2011 | 38.84 | 39.54 | 38.74 | 39.52 | 14,898,400 | +0.79(+2.03%) |
Sep 23, 2011 | 38.26 | 38.86 | 38.15 | 38.74 | 16,660,105 | +0.40(+1.03%) |
Sep 22, 2011 | 38.62 | 39.06 | 38.08 | 38.34 | 27,959,768 | -0.79(-2.03%) |
Sep 21, 2011 | 39.93 | 40.10 | 39.11 | 39.13 | 13,735,633 | -0.74(-1.85%) |
Sep 20, 2011 | 39.99 | 40.35 | 39.78 | 39.87 | 11,043,651 | -0.12(-0.31%) |
Sep 19, 2011 | 39.79 | 40.12 | 39.68 | 39.99 | 11,840,579 | -0.15(-0.38%) |
Sep 16, 2011 | 40.22 | 40.53 | 40.07 | 40.15 | 46,798,164 | +0.11(+0.27%) |
Sep 15, 2011 | 39.82 | 40.04 | 39.61 | 40.04 | 14,424,443 | +0.24(+0.59%) |
Sep 14, 2011 | 39.43 | 40.25 | 39.33 | 39.80 | 16,397,413 | +0.47(+1.18%) |
Sep 13, 2011 | 39.49 | 39.50 | 39.06 | 39.34 | 14,125,016 | -0.18(-0.44%) |
Sep 12, 2011 | 38.77 | 39.52 | 38.75 | 39.51 | 14,726,218 | +0.35(+0.90%) |
Sep 09, 2011 | 39.58 | 39.79 | 39.04 | 39.16 | 15,773,391 | -0.65(-1.63%) |
Sep 08, 2011 | 39.71 | 40.22 | 39.70 | 39.81 | 15,215,628 | -0.16(-0.40%) |
Sep 07, 2011 | 39.69 | 40.08 | 39.54 | 39.97 | 13,643,301 | +0.56(+1.43%) |
Sep 06, 2011 | 39.26 | 39.49 | 38.79 | 39.41 | 22,441,446 | -0.27(-0.67%) |
Sep 02, 2011 | 39.84 | 40.14 | 39.63 | 39.67 | 14,175,717 | -0.47(-1.18%) |
Sep 01, 2011 | 40.57 | 40.83 | 40.15 | 40.15 | 16,383,679 | -0.41(-1.02%) |
Aug 31, 2011 | 40.41 | 40.70 | 40.31 | 40.56 | 17,349,334 | +0.28(+0.70%) |
Aug 30, 2011 | 40.31 | 40.51 | 39.96 | 40.28 | 17,683,354 | -0.28(-0.70%) |
Aug 29, 2011 | 40.50 | 40.75 | 40.41 | 40.56 | 11,116,774 | +0.22(+0.55%) |
Aug 26, 2011 | 40.25 | 40.60 | 39.61 | 40.34 | 13,717,913 | +0.15(+0.38%) |
Aug 25, 2011 | 40.70 | 40.79 | 40.07 | 40.19 | 14,387,214 | -0.51(-1.26%) |
Aug 24, 2011 | 40.43 | 40.73 | 40.27 | 40.70 | 14,944,464 | +0.12(+0.30%) |
Aug 23, 2011 | 39.77 | 40.57 | 39.75 | 40.57 | 22,517,062 | +0.78(+1.95%) |
Aug 22, 2011 | 39.83 | 40.14 | 39.71 | 39.80 | 18,060,284 | -0.08(-0.21%) |
Aug 19, 2011 | 39.26 | 40.22 | 39.26 | 39.88 | 30,209,530 | +0.39(+0.98%) |
Aug 18, 2011 | 38.52 | 39.61 | 38.36 | 39.49 | 32,845,382 | +0.18(+0.47%) |
Aug 17, 2011 | 39.44 | 39.79 | 39.01 | 39.31 | 19,889,284 | -0.28(-0.71%) |
Aug 16, 2011 | 39.22 | 40.02 | 38.98 | 39.59 | 33,566,360 | +1.48(+3.88%) |
Aug 15, 2011 | 38.04 | 38.19 | 37.59 | 38.11 | 19,447,920 | +0.18(+0.46%) |
Aug 12, 2011 | 38.20 | 38.36 | 37.58 | 37.94 | 19,881,668 | +0.02(+0.04%) |
Aug 11, 2011 | 37.25 | 38.43 | 37.25 | 37.92 | 28,325,984 | +1.01(+2.73%) |
Aug 10, 2011 | 38.14 | 38.17 | 36.84 | 36.91 | 35,411,988 | -1.56(-4.05%) |
Aug 09, 2011 | 38.46 | 38.54 | 36.85 | 38.47 | 31,686,704 | +1.44(+3.88%) |
Aug 08, 2011 | 38.46 | 38.86 | 36.92 | 37.04 | 43,643,356 | -1.46(-3.80%) |
Aug 05, 2011 | 38.30 | 38.55 | 37.54 | 38.50 | 36,059,636 | +0.57(+1.50%) |
Aug 04, 2011 | 38.60 | 38.60 | 37.91 | 37.93 | 34,403,608 | -0.89(-2.30%) |
Aug 03, 2011 | 39.19 | 39.40 | 38.62 | 38.82 | 28,340,484 | -0.30(-0.77%) |
Aug 02, 2011 | 39.55 | 39.78 | 39.12 | 39.12 | 20,134,330 | -0.71(-1.79%) |
Aug 01, 2011 | 39.90 | 40.12 | 39.42 | 39.84 | 14,117,820 | -0.07(-0.17%) |
Jul 29, 2011 | 39.96 | 40.24 | 39.87 | 39.90 | 17,434,924 | -0.21(-0.53%) |
Jul 28, 2011 | 40.36 | 40.54 | 40.10 | 40.12 | 11,767,387 | -0.20(-0.49%) |
Jul 27, 2011 | 40.46 | 40.69 | 40.25 | 40.31 | 16,115,102 | -0.26(-0.63%) |
Jul 26, 2011 | 40.90 | 40.95 | 40.51 | 40.57 | 14,439,354 | -0.29(-0.70%) |
Jul 25, 2011 | 40.90 | 41.18 | 40.84 | 40.86 | 10,801,748 | -0.42(-1.01%) |
Jul 22, 2011 | 41.32 | 41.43 | 41.07 | 41.27 | 8,985,361 | +0.04(+0.09%) |
Jul 21, 2011 | 40.88 | 41.40 | 40.81 | 41.24 | 14,021,287 | +0.44(+1.08%) |
Jul 20, 2011 | 40.81 | 40.86 | 40.58 | 40.80 | 11,700,382 | -0.06(-0.15%) |
Jul 19, 2011 | 40.43 | 40.90 | 40.38 | 40.86 | 11,340,849 | +0.49(+1.22%) |
Jul 18, 2011 | 40.43 | 40.53 | 40.26 | 40.37 | 10,856,964 | -0.23(-0.58%) |
Jul 15, 2011 | 40.68 | 40.86 | 40.47 | 40.60 | 13,458,141 | +0.00(+0.00%) |
Jul 14, 2011 | 40.52 | 40.65 | 40.41 | 40.60 | 20,503,116 | -0.30(-0.72%) |
Jul 13, 2011 | 40.93 | 41.09 | 40.76 | 40.90 | 13,411,598 | +0.06(+0.15%) |
Jul 12, 2011 | 40.77 | 41.20 | 40.70 | 40.84 | 12,529,693 | +0.05(+0.13%) |
Jul 11, 2011 | 40.74 | 40.94 | 40.65 | 40.78 | 9,970,690 | -0.16(-0.39%) |
Jul 08, 2011 | 41.07 | 41.12 | 40.71 | 40.94 | 12,064,474 | -0.31(-0.75%) |
Jul 07, 2011 | 41.31 | 41.49 | 41.02 | 41.25 | 16,934,348 | +0.58(+1.43%) |
Jul 06, 2011 | 40.45 | 40.84 | 40.45 | 40.67 | 10,669,843 | +0.25(+0.62%) |
Jul 05, 2011 | 40.38 | 40.54 | 40.14 | 40.42 | 12,168,809 | -0.09(-0.22%) |