Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 44.26 | 44.54 | 44.04 | 44.08 | 4,424,728 | -0.42(-0.94%) |
Oct 28, 2011 | 44.88 | 44.95 | 44.44 | 44.50 | 3,451,172 | -0.41(-0.92%) |
Oct 27, 2011 | 44.87 | 45.14 | 44.33 | 44.91 | 5,964,065 | +0.47(+1.05%) |
Oct 26, 2011 | 44.42 | 44.45 | 43.82 | 44.44 | 5,076,478 | +0.46(+1.05%) |
Oct 25, 2011 | 44.11 | 44.63 | 43.95 | 43.98 | 5,605,481 | -0.06(-0.14%) |
Oct 24, 2011 | 44.83 | 44.83 | 43.67 | 44.04 | 11,728,257 | -2.12(-4.59%) |
Oct 21, 2011 | 45.72 | 46.31 | 45.65 | 46.16 | 5,158,616 | +0.82(+1.81%) |
Oct 20, 2011 | 45.36 | 45.65 | 45.25 | 45.34 | 3,498,367 | +0.08(+0.18%) |
Oct 19, 2011 | 45.24 | 45.52 | 45.16 | 45.26 | 2,641,318 | -0.13(-0.29%) |
Oct 18, 2011 | 44.90 | 45.72 | 44.65 | 45.39 | 3,455,609 | +0.35(+0.79%) |
Oct 17, 2011 | 45.28 | 45.66 | 44.98 | 45.04 | 2,583,089 | -0.44(-0.96%) |
Oct 14, 2011 | 45.40 | 45.63 | 45.15 | 45.47 | 3,013,770 | +0.32(+0.71%) |
Oct 13, 2011 | 45.27 | 45.44 | 44.92 | 45.15 | 2,999,906 | -0.37(-0.82%) |
Oct 12, 2011 | 45.27 | 45.71 | 45.09 | 45.52 | 4,932,710 | +0.34(+0.76%) |
Oct 11, 2011 | 45.12 | 45.31 | 44.95 | 45.18 | 3,538,242 | -0.13(-0.29%) |
Oct 10, 2011 | 45.21 | 45.33 | 44.89 | 45.31 | 3,803,091 | +0.44(+0.99%) |
Oct 07, 2011 | 44.96 | 45.18 | 44.57 | 44.87 | 4,440,189 | -0.01(-0.03%) |
Oct 06, 2011 | 44.29 | 44.90 | 44.28 | 44.88 | 4,868,031 | +0.40(+0.91%) |
Oct 05, 2011 | 44.71 | 44.86 | 44.21 | 44.48 | 6,836,871 | -0.03(-0.06%) |
Oct 04, 2011 | 44.21 | 44.60 | 43.64 | 44.50 | 7,852,289 | -0.18(-0.40%) |
Oct 03, 2011 | 44.80 | 45.02 | 44.60 | 44.68 | 7,019,269 | -0.22(-0.49%) |
Sep 30, 2011 | 44.93 | 45.31 | 44.88 | 44.90 | 6,311,977 | -0.14(-0.31%) |
Sep 29, 2011 | 44.64 | 45.12 | 44.57 | 45.04 | 7,302,853 | +0.89(+2.02%) |
Sep 28, 2011 | 44.40 | 44.89 | 44.09 | 44.15 | 5,165,916 | -0.86(-1.91%) |
Sep 27, 2011 | 44.94 | 45.39 | 44.78 | 45.01 | 5,289,671 | +0.24(+0.54%) |
Sep 26, 2011 | 44.35 | 44.80 | 44.26 | 44.77 | 4,572,618 | +0.52(+1.19%) |
Sep 23, 2011 | 43.79 | 44.26 | 43.30 | 44.25 | 5,576,640 | +0.49(+1.11%) |
Sep 22, 2011 | 43.14 | 43.87 | 42.89 | 43.76 | 8,714,784 | -0.06(-0.13%) |
Sep 21, 2011 | 44.58 | 44.83 | 43.78 | 43.82 | 5,101,495 | -0.73(-1.65%) |
Sep 20, 2011 | 44.25 | 44.84 | 44.13 | 44.55 | 5,039,162 | +0.35(+0.80%) |
Sep 19, 2011 | 43.54 | 44.26 | 43.53 | 44.20 | 4,707,902 | +0.07(+0.16%) |
Sep 16, 2011 | 43.58 | 44.19 | 43.50 | 44.13 | 5,162,584 | +0.65(+1.48%) |
Sep 15, 2011 | 43.30 | 43.48 | 43.04 | 43.48 | 3,937,959 | +0.35(+0.81%) |
Sep 14, 2011 | 42.94 | 43.54 | 42.40 | 43.13 | 3,675,835 | +0.45(+1.05%) |
Sep 13, 2011 | 42.50 | 42.80 | 42.20 | 42.68 | 3,252,393 | +0.16(+0.37%) |
Sep 12, 2011 | 42.30 | 42.61 | 41.92 | 42.53 | 4,481,359 | +0.01(+0.03%) |
Sep 09, 2011 | 42.88 | 42.91 | 42.27 | 42.51 | 4,329,572 | -0.56(-1.29%) |
Sep 08, 2011 | 43.25 | 43.71 | 43.05 | 43.07 | 5,331,577 | -0.23(-0.54%) |
Sep 07, 2011 | 43.15 | 43.42 | 42.97 | 43.30 | 4,104,578 | +0.58(+1.36%) |
Sep 06, 2011 | 42.00 | 42.78 | 41.90 | 42.72 | 5,287,201 | +0.08(+0.19%) |
Sep 02, 2011 | 42.50 | 42.93 | 42.40 | 42.64 | 3,542,440 | -0.41(-0.95%) |
Sep 01, 2011 | 43.22 | 43.58 | 43.02 | 43.05 | 4,688,037 | -0.24(-0.55%) |
Aug 31, 2011 | 42.97 | 43.43 | 42.96 | 43.28 | 6,781,692 | +0.40(+0.93%) |
Aug 30, 2011 | 42.59 | 43.05 | 42.28 | 42.88 | 5,321,532 | +0.06(+0.13%) |
Aug 29, 2011 | 42.69 | 42.87 | 42.52 | 42.83 | 9,462,907 | +0.38(+0.88%) |
Aug 26, 2011 | 41.96 | 42.52 | 41.43 | 42.45 | 5,871,425 | +0.33(+0.79%) |
Aug 25, 2011 | 42.55 | 42.56 | 41.96 | 42.12 | 12,601,706 | -0.39(-0.93%) |
Aug 24, 2011 | 42.01 | 42.56 | 41.84 | 42.52 | 4,810,177 | +0.42(+1.00%) |
Aug 23, 2011 | 41.51 | 42.11 | 41.32 | 42.10 | 5,413,907 | +0.93(+2.27%) |
Aug 22, 2011 | 41.43 | 41.49 | 40.78 | 41.16 | 4,646,008 | +0.26(+0.64%) |
Aug 19, 2011 | 40.84 | 41.38 | 40.75 | 40.90 | 5,188,370 | -0.15(-0.37%) |
Aug 18, 2011 | 40.88 | 41.14 | 40.47 | 41.05 | 6,313,639 | -0.24(-0.58%) |
Aug 17, 2011 | 41.42 | 41.73 | 41.01 | 41.29 | 4,445,607 | -0.08(-0.18%) |
Aug 16, 2011 | 41.25 | 41.57 | 41.04 | 41.36 | 4,824,055 | -0.01(-0.01%) |
Aug 15, 2011 | 41.03 | 41.43 | 40.84 | 41.37 | 4,719,832 | +0.60(+1.47%) |
Aug 12, 2011 | 40.77 | 40.93 | 40.25 | 40.77 | 5,007,012 | +0.34(+0.84%) |
Aug 11, 2011 | 39.40 | 40.82 | 39.24 | 40.43 | 7,114,374 | +1.27(+3.24%) |
Aug 10, 2011 | 40.11 | 40.37 | 39.06 | 39.16 | 12,418,633 | -1.05(-2.60%) |
Aug 09, 2011 | 39.62 | 40.31 | 38.18 | 40.21 | 10,509,536 | +0.86(+2.20%) |
Aug 08, 2011 | 39.62 | 40.18 | 39.30 | 39.34 | 10,251,275 | -0.76(-1.89%) |
Aug 05, 2011 | 39.99 | 40.31 | 39.20 | 40.10 | 7,508,262 | +0.64(+1.63%) |
Aug 04, 2011 | 40.15 | 40.31 | 39.44 | 39.45 | 6,568,496 | -0.95(-2.34%) |
Aug 03, 2011 | 40.42 | 40.42 | 39.89 | 40.40 | 4,230,357 | +0.01(+0.03%) |
Aug 02, 2011 | 40.59 | 40.74 | 40.31 | 40.39 | 3,469,204 | -0.40(-0.98%) |