Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 40.60 | 41.12 | 40.03 | 40.06 | 2,533,454 | -0.93(-2.26%) |
Sep 29, 2011 | 41.83 | 42.02 | 40.26 | 40.99 | 3,011,726 | -0.23(-0.56%) |
Sep 28, 2011 | 41.65 | 41.96 | 41.11 | 41.22 | 4,267,260 | -0.42(-1.00%) |
Sep 27, 2011 | 41.17 | 42.45 | 41.09 | 41.63 | 3,858,382 | +1.60(+4.00%) |
Sep 26, 2011 | 39.46 | 40.07 | 38.87 | 40.03 | 2,421,036 | +0.94(+2.40%) |
Sep 23, 2011 | 38.96 | 39.26 | 38.58 | 39.09 | 2,927,500 | -0.05(-0.13%) |
Sep 22, 2011 | 39.11 | 39.55 | 38.66 | 39.14 | 4,753,847 | -0.86(-2.14%) |
Sep 21, 2011 | 41.09 | 41.26 | 40.00 | 40.00 | 2,615,791 | -1.07(-2.60%) |
Sep 20, 2011 | 41.25 | 42.13 | 41.05 | 41.07 | 2,016,878 | -0.01(-0.02%) |
Sep 19, 2011 | 41.16 | 41.29 | 40.69 | 41.07 | 1,554,889 | -0.71(-1.70%) |
Sep 16, 2011 | 42.24 | 42.48 | 41.61 | 41.79 | 3,658,439 | -0.23(-0.54%) |
Sep 15, 2011 | 41.89 | 42.03 | 40.75 | 42.01 | 2,967,374 | +0.76(+1.85%) |
Sep 14, 2011 | 40.51 | 41.75 | 39.96 | 41.25 | 3,091,495 | +0.91(+2.25%) |
Sep 13, 2011 | 39.61 | 40.43 | 39.61 | 40.35 | 2,706,700 | +0.65(+1.64%) |
Sep 12, 2011 | 39.22 | 39.70 | 38.73 | 39.69 | 2,592,087 | -0.01(-0.02%) |
Sep 09, 2011 | 40.75 | 40.78 | 39.58 | 39.70 | 4,427,126 | -1.52(-3.70%) |
Sep 08, 2011 | 41.87 | 42.07 | 41.07 | 41.23 | 4,202,532 | -0.93(-2.21%) |
Sep 07, 2011 | 41.12 | 42.19 | 40.82 | 42.16 | 4,672,600 | +1.69(+4.16%) |
Sep 06, 2011 | 39.00 | 40.55 | 38.63 | 40.47 | 3,716,797 | +0.44(+1.10%) |
Sep 02, 2011 | 40.16 | 40.72 | 39.63 | 40.03 | 2,955,365 | -0.82(-2.01%) |
Sep 01, 2011 | 41.57 | 41.84 | 40.78 | 40.85 | 2,304,734 | -0.51(-1.23%) |
Aug 31, 2011 | 40.55 | 42.04 | 40.55 | 41.36 | 3,694,847 | +0.97(+2.41%) |
Aug 30, 2011 | 40.51 | 40.65 | 39.86 | 40.39 | 2,396,900 | -0.30(-0.73%) |
Aug 29, 2011 | 40.14 | 40.99 | 39.94 | 40.68 | 2,506,161 | +1.58(+4.05%) |
Aug 26, 2011 | 38.74 | 39.58 | 37.97 | 39.10 | 2,874,487 | +0.03(+0.09%) |
Aug 25, 2011 | 40.00 | 40.14 | 38.94 | 39.07 | 2,621,923 | -0.75(-1.89%) |
Aug 24, 2011 | 38.98 | 39.89 | 38.69 | 39.82 | 2,743,656 | +0.75(+1.91%) |
Aug 23, 2011 | 37.12 | 39.14 | 37.09 | 39.08 | 3,431,957 | +1.91(+5.15%) |
Aug 22, 2011 | 38.06 | 38.34 | 37.03 | 37.16 | 3,912,838 | +0.07(+0.18%) |
Aug 19, 2011 | 37.34 | 38.70 | 37.03 | 37.09 | 5,673,533 | -0.65(-1.73%) |
Aug 18, 2011 | 39.49 | 39.52 | 37.53 | 37.75 | 5,479,967 | -2.54(-6.31%) |
Aug 17, 2011 | 41.08 | 41.61 | 39.87 | 40.29 | 3,878,814 | -0.72(-1.76%) |
Aug 16, 2011 | 41.27 | 41.53 | 40.79 | 41.01 | 2,737,466 | -0.62(-1.49%) |
Aug 15, 2011 | 41.51 | 41.97 | 41.13 | 41.62 | 3,133,025 | +0.52(+1.26%) |
Aug 12, 2011 | 40.69 | 41.37 | 40.12 | 41.11 | 3,370,638 | +0.81(+2.02%) |
Aug 11, 2011 | 39.12 | 40.74 | 38.81 | 40.29 | 5,725,190 | +1.30(+3.34%) |
Aug 10, 2011 | 40.84 | 41.01 | 38.88 | 38.99 | 5,679,257 | -2.52(-6.06%) |
Aug 09, 2011 | 41.45 | 41.54 | 39.40 | 41.51 | 3,683,102 | +1.34(+3.33%) |
Aug 08, 2011 | 41.45 | 42.12 | 40.11 | 40.17 | 5,322,833 | -2.21(-5.22%) |
Aug 05, 2011 | 42.65 | 43.01 | 41.04 | 42.38 | 3,838,274 | +0.33(+0.79%) |
Aug 04, 2011 | 43.46 | 43.91 | 42.02 | 42.05 | 5,688,760 | -2.05(-4.65%) |
Aug 03, 2011 | 43.71 | 44.19 | 43.34 | 44.10 | 4,608,550 | +0.34(+0.77%) |
Aug 02, 2011 | 44.68 | 44.95 | 43.74 | 43.76 | 3,493,284 | -1.21(-2.69%) |
Aug 01, 2011 | 46.30 | 46.30 | 44.62 | 44.97 | 3,835,171 | -1.05(-2.28%) |
Jul 29, 2011 | 45.36 | 46.38 | 45.19 | 46.02 | 3,307,893 | +0.25(+0.54%) |
Jul 28, 2011 | 46.05 | 46.32 | 45.71 | 45.77 | 2,835,372 | -0.36(-0.79%) |
Jul 27, 2011 | 46.97 | 46.97 | 46.14 | 46.14 | 3,185,725 | -0.54(-1.16%) |
Jul 26, 2011 | 47.45 | 47.67 | 46.65 | 46.68 | 2,294,651 | -0.93(-1.96%) |
Jul 25, 2011 | 47.75 | 47.91 | 47.22 | 47.61 | 2,068,750 | -0.56(-1.16%) |
Jul 22, 2011 | 48.27 | 48.36 | 48.07 | 48.17 | 2,687,095 | -0.64(-1.30%) |
Jul 21, 2011 | 47.96 | 48.85 | 47.85 | 48.81 | 4,835,062 | +0.61(+1.27%) |
Jul 20, 2011 | 50.00 | 50.00 | 47.96 | 48.20 | 7,475,078 | -1.91(-3.80%) |
Jul 19, 2011 | 49.54 | 50.27 | 48.81 | 50.10 | 2,840,032 | +0.76(+1.54%) |
Jul 18, 2011 | 49.27 | 49.34 | 48.46 | 49.34 | 1,763,512 | -0.14(-0.29%) |
Jul 15, 2011 | 49.69 | 49.83 | 49.15 | 49.48 | 1,337,212 | -0.18(-0.36%) |
Jul 14, 2011 | 50.38 | 50.38 | 49.57 | 49.66 | 1,599,066 | -0.58(-1.15%) |
Jul 13, 2011 | 50.27 | 50.88 | 50.09 | 50.24 | 1,373,379 | +0.16(+0.32%) |
Jul 12, 2011 | 49.48 | 50.54 | 49.37 | 50.08 | 1,972,409 | +0.48(+0.97%) |
Jul 11, 2011 | 50.38 | 50.58 | 49.51 | 49.59 | 1,538,801 | -1.34(-2.63%) |
Jul 08, 2011 | 50.91 | 50.98 | 50.51 | 50.93 | 1,651,620 | -0.39(-0.76%) |
Jul 07, 2011 | 51.14 | 51.36 | 50.83 | 51.32 | 1,424,814 | +0.64(+1.25%) |
Jul 06, 2011 | 50.58 | 51.13 | 50.39 | 50.69 | 1,506,889 | +0.15(+0.30%) |
Jul 05, 2011 | 50.84 | 50.89 | 50.28 | 50.53 | 1,211,292 | -0.52(-1.01%) |