Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 44.24 | 44.52 | 44.02 | 44.06 | 4,427,353 | -0.42(-0.94%) |
Oct 28, 2011 | 44.85 | 44.92 | 44.41 | 44.47 | 3,453,220 | -0.41(-0.92%) |
Oct 27, 2011 | 44.84 | 45.11 | 44.30 | 44.88 | 5,967,604 | +0.47(+1.05%) |
Oct 26, 2011 | 44.40 | 44.43 | 43.80 | 44.42 | 5,079,491 | +0.46(+1.05%) |
Oct 25, 2011 | 44.09 | 44.60 | 43.92 | 43.95 | 5,608,808 | -0.06(-0.14%) |
Oct 24, 2011 | 44.80 | 44.80 | 43.64 | 44.02 | 11,735,217 | -2.12(-4.59%) |
Oct 21, 2011 | 45.69 | 46.28 | 45.62 | 46.13 | 5,161,677 | +0.82(+1.81%) |
Oct 20, 2011 | 45.33 | 45.62 | 45.22 | 45.31 | 3,500,443 | +0.08(+0.18%) |
Oct 19, 2011 | 45.22 | 45.49 | 45.14 | 45.23 | 2,642,885 | -0.13(-0.29%) |
Oct 18, 2011 | 44.87 | 45.69 | 44.62 | 45.36 | 3,457,660 | +0.35(+0.79%) |
Oct 17, 2011 | 45.26 | 45.63 | 44.95 | 45.01 | 2,584,622 | -0.44(-0.96%) |
Oct 14, 2011 | 45.37 | 45.60 | 45.12 | 45.45 | 3,015,558 | +0.32(+0.71%) |
Oct 13, 2011 | 45.24 | 45.41 | 44.89 | 45.12 | 3,001,686 | -0.37(-0.82%) |
Oct 12, 2011 | 45.24 | 45.68 | 45.06 | 45.50 | 4,935,638 | +0.34(+0.76%) |
Oct 11, 2011 | 45.09 | 45.29 | 44.92 | 45.15 | 3,540,342 | -0.13(-0.29%) |
Oct 10, 2011 | 45.19 | 45.31 | 44.86 | 45.29 | 3,805,348 | +0.44(+0.99%) |
Oct 07, 2011 | 44.93 | 45.15 | 44.54 | 44.85 | 4,442,824 | -0.01(-0.03%) |
Oct 06, 2011 | 44.26 | 44.88 | 44.26 | 44.86 | 4,870,920 | +0.40(+0.91%) |
Oct 05, 2011 | 44.69 | 44.83 | 44.18 | 44.45 | 6,840,928 | -0.03(-0.06%) |
Oct 04, 2011 | 44.18 | 44.57 | 43.62 | 44.48 | 7,856,949 | -0.18(-0.40%) |
Oct 03, 2011 | 44.78 | 44.99 | 44.57 | 44.66 | 7,023,435 | -0.22(-0.49%) |
Sep 30, 2011 | 44.90 | 45.28 | 44.85 | 44.88 | 6,315,722 | -0.14(-0.31%) |
Sep 29, 2011 | 44.61 | 45.09 | 44.55 | 45.02 | 7,307,187 | +0.89(+2.02%) |
Sep 28, 2011 | 44.38 | 44.86 | 44.07 | 44.12 | 5,168,982 | -0.86(-1.91%) |
Sep 27, 2011 | 44.91 | 45.36 | 44.76 | 44.98 | 5,292,810 | +0.24(+0.54%) |
Sep 26, 2011 | 44.32 | 44.78 | 44.24 | 44.74 | 4,575,332 | +0.52(+1.19%) |
Sep 23, 2011 | 43.76 | 44.24 | 43.28 | 44.22 | 5,579,949 | +0.49(+1.11%) |
Sep 22, 2011 | 43.11 | 43.84 | 42.87 | 43.73 | 8,719,955 | -0.06(-0.13%) |
Sep 21, 2011 | 44.55 | 44.80 | 43.76 | 43.79 | 5,104,522 | -0.73(-1.65%) |
Sep 20, 2011 | 44.23 | 44.81 | 44.11 | 44.52 | 5,042,153 | +0.35(+0.80%) |
Sep 19, 2011 | 43.52 | 44.24 | 43.51 | 44.17 | 4,710,696 | +0.07(+0.16%) |
Sep 16, 2011 | 43.55 | 44.16 | 43.47 | 44.10 | 5,165,648 | +0.64(+1.48%) |
Sep 15, 2011 | 43.28 | 43.45 | 43.01 | 43.45 | 3,940,296 | +0.35(+0.81%) |
Sep 14, 2011 | 42.92 | 43.52 | 42.38 | 43.11 | 3,678,016 | +0.45(+1.05%) |
Sep 13, 2011 | 42.48 | 42.78 | 42.17 | 42.66 | 3,254,323 | +0.16(+0.37%) |
Sep 12, 2011 | 42.27 | 42.58 | 41.89 | 42.50 | 4,484,018 | +0.01(+0.03%) |
Sep 09, 2011 | 42.85 | 42.88 | 42.24 | 42.49 | 4,332,141 | -0.56(-1.29%) |
Sep 08, 2011 | 43.22 | 43.68 | 43.02 | 43.04 | 5,334,741 | -0.23(-0.54%) |
Sep 07, 2011 | 43.12 | 43.40 | 42.94 | 43.28 | 4,107,014 | +0.58(+1.36%) |
Sep 06, 2011 | 41.97 | 42.76 | 41.88 | 42.70 | 5,290,339 | +0.08(+0.19%) |
Sep 02, 2011 | 42.47 | 42.90 | 42.38 | 42.62 | 3,544,542 | -0.41(-0.94%) |
Sep 01, 2011 | 43.19 | 43.55 | 43.00 | 43.02 | 4,690,820 | -0.24(-0.55%) |
Aug 31, 2011 | 42.94 | 43.40 | 42.93 | 43.26 | 6,785,716 | +0.40(+0.93%) |
Aug 30, 2011 | 42.56 | 43.02 | 42.25 | 42.86 | 5,324,691 | +0.06(+0.13%) |
Aug 29, 2011 | 42.67 | 42.84 | 42.49 | 42.80 | 9,468,523 | +0.38(+0.88%) |
Aug 26, 2011 | 41.93 | 42.50 | 41.40 | 42.43 | 5,874,910 | +0.33(+0.79%) |
Aug 25, 2011 | 42.53 | 42.53 | 41.93 | 42.10 | 12,609,184 | -0.39(-0.93%) |
Aug 24, 2011 | 41.98 | 42.53 | 41.81 | 42.49 | 4,813,031 | +0.42(+1.00%) |
Aug 23, 2011 | 41.49 | 42.09 | 41.30 | 42.07 | 5,417,120 | +0.93(+2.27%) |
Aug 22, 2011 | 41.40 | 41.47 | 40.75 | 41.14 | 4,648,765 | +0.26(+0.64%) |
Aug 19, 2011 | 40.81 | 41.36 | 40.73 | 40.88 | 5,191,449 | -0.15(-0.37%) |
Aug 18, 2011 | 40.86 | 41.12 | 40.44 | 41.03 | 6,317,386 | -0.24(-0.58%) |
Aug 17, 2011 | 41.40 | 41.71 | 40.98 | 41.26 | 4,448,246 | -0.07(-0.18%) |
Aug 16, 2011 | 41.23 | 41.55 | 41.02 | 41.34 | 4,826,918 | -0.01(-0.02%) |
Aug 15, 2011 | 41.01 | 41.41 | 40.81 | 41.35 | 4,722,633 | +0.60(+1.47%) |
Aug 12, 2011 | 40.74 | 40.90 | 40.23 | 40.74 | 5,009,984 | +0.34(+0.84%) |
Aug 11, 2011 | 39.38 | 40.79 | 39.22 | 40.41 | 7,118,596 | +1.27(+3.24%) |
Aug 10, 2011 | 40.09 | 40.35 | 39.04 | 39.14 | 12,426,003 | -1.04(-2.60%) |
Aug 09, 2011 | 39.60 | 40.28 | 38.16 | 40.18 | 10,515,773 | +0.86(+2.20%) |
Aug 08, 2011 | 39.60 | 40.16 | 39.27 | 39.32 | 10,257,359 | -0.76(-1.89%) |
Aug 05, 2011 | 39.97 | 40.29 | 39.18 | 40.08 | 7,512,718 | +0.64(+1.63%) |
Aug 04, 2011 | 40.13 | 40.28 | 39.42 | 39.43 | 6,572,395 | -0.94(-2.34%) |
Aug 03, 2011 | 40.40 | 40.40 | 39.86 | 40.38 | 4,232,868 | +0.01(+0.03%) |
Aug 02, 2011 | 40.57 | 40.72 | 40.28 | 40.36 | 3,471,263 | -0.40(-0.98%) |