Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 41.31 | 41.95 | 41.10 | 41.13 | 3,127,540 | -1.25(-2.95%) |
Sep 29, 2011 | 42.91 | 43.09 | 41.65 | 42.39 | 2,321,801 | +0.67(+1.62%) |
Sep 28, 2011 | 42.89 | 43.21 | 41.61 | 41.71 | 2,802,283 | -0.01(-0.02%) |
Sep 27, 2011 | 41.57 | 42.00 | 41.35 | 41.72 | 3,590,118 | +1.17(+2.89%) |
Sep 26, 2011 | 40.00 | 40.57 | 39.26 | 40.55 | 1,930,668 | +0.91(+2.30%) |
Sep 23, 2011 | 38.54 | 39.74 | 38.51 | 39.64 | 3,159,055 | +0.06(+0.14%) |
Sep 22, 2011 | 39.48 | 39.96 | 39.14 | 39.58 | 2,860,888 | -1.21(-2.97%) |
Sep 21, 2011 | 41.81 | 42.46 | 40.78 | 40.79 | 3,254,702 | -0.32(-0.77%) |
Sep 20, 2011 | 41.34 | 41.81 | 40.89 | 41.11 | 2,752,863 | +0.11(+0.26%) |
Sep 19, 2011 | 40.08 | 41.20 | 39.65 | 41.00 | 3,388,031 | -0.96(-2.29%) |
Sep 16, 2011 | 41.92 | 42.31 | 41.44 | 41.96 | 3,060,924 | -0.04(-0.10%) |
Sep 15, 2011 | 41.78 | 42.11 | 41.25 | 42.00 | 3,005,749 | +1.14(+2.78%) |
Sep 14, 2011 | 39.94 | 41.18 | 39.31 | 40.87 | 5,731,106 | +0.70(+1.74%) |
Sep 13, 2011 | 39.40 | 40.22 | 39.28 | 40.17 | 3,273,998 | +0.23(+0.57%) |
Sep 12, 2011 | 38.94 | 39.96 | 38.92 | 39.94 | 3,537,797 | -0.07(-0.16%) |
Sep 09, 2011 | 40.79 | 41.01 | 39.91 | 40.01 | 3,185,801 | -1.67(-4.00%) |
Sep 08, 2011 | 42.08 | 42.67 | 41.55 | 41.67 | 2,660,985 | -1.32(-3.08%) |
Sep 07, 2011 | 42.14 | 43.00 | 42.04 | 43.00 | 1,499,748 | +1.63(+3.95%) |
Sep 06, 2011 | 40.57 | 41.44 | 40.53 | 41.36 | 1,947,401 | -0.89(-2.10%) |
Sep 02, 2011 | 42.69 | 42.91 | 42.13 | 42.25 | 1,624,527 | -1.44(-3.29%) |
Sep 01, 2011 | 43.69 | 44.26 | 43.34 | 43.69 | 3,694,563 | -0.61(-1.38%) |
Aug 31, 2011 | 44.41 | 45.13 | 44.06 | 44.30 | 2,357,900 | +0.50(+1.15%) |
Aug 30, 2011 | 43.27 | 44.02 | 42.99 | 43.79 | 1,791,117 | -0.40(-0.90%) |
Aug 29, 2011 | 43.60 | 44.20 | 43.56 | 44.19 | 1,514,834 | +1.02(+2.35%) |
Aug 26, 2011 | 42.15 | 43.28 | 41.71 | 43.17 | 3,487,324 | +1.55(+3.73%) |
Aug 25, 2011 | 42.65 | 42.82 | 41.38 | 41.62 | 2,124,068 | -1.20(-2.81%) |
Aug 24, 2011 | 42.70 | 43.11 | 42.12 | 42.82 | 2,491,191 | +0.85(+2.01%) |
Aug 23, 2011 | 41.26 | 41.98 | 40.98 | 41.98 | 2,172,184 | +1.77(+4.41%) |
Aug 22, 2011 | 41.26 | 41.26 | 39.96 | 40.21 | 2,094,793 | +0.62(+1.56%) |
Aug 19, 2011 | 39.32 | 40.58 | 39.24 | 39.59 | 2,971,996 | -0.15(-0.37%) |
Aug 18, 2011 | 40.56 | 40.57 | 39.26 | 39.74 | 3,644,425 | -2.80(-6.59%) |
Aug 17, 2011 | 42.94 | 43.54 | 42.13 | 42.54 | 1,482,924 | -0.66(-1.52%) |
Aug 16, 2011 | 43.06 | 43.89 | 42.79 | 43.20 | 1,680,713 | -0.49(-1.12%) |
Aug 15, 2011 | 43.66 | 43.99 | 43.19 | 43.69 | 1,615,629 | +0.73(+1.70%) |
Aug 12, 2011 | 42.91 | 43.28 | 41.91 | 42.95 | 2,963,084 | +0.73(+1.73%) |
Aug 11, 2011 | 41.02 | 42.76 | 40.76 | 42.22 | 2,829,358 | +1.58(+3.90%) |
Aug 10, 2011 | 42.65 | 42.69 | 40.45 | 40.64 | 4,414,416 | -3.40(-7.73%) |
Aug 09, 2011 | 43.21 | 44.09 | 41.66 | 44.04 | 2,659,426 | +2.38(+5.71%) |
Aug 08, 2011 | 43.21 | 43.79 | 41.62 | 41.66 | 3,058,300 | -4.13(-9.02%) |
Aug 05, 2011 | 46.08 | 46.48 | 44.26 | 45.79 | 4,870,423 | +0.40(+0.88%) |
Aug 04, 2011 | 47.00 | 47.19 | 45.28 | 45.39 | 3,632,880 | -3.20(-6.59%) |
Aug 03, 2011 | 48.66 | 48.77 | 47.36 | 48.59 | 2,007,101 | +0.42(+0.88%) |
Aug 02, 2011 | 48.81 | 49.37 | 48.12 | 48.17 | 2,152,558 | -1.73(-3.47%) |
Aug 01, 2011 | 50.72 | 51.37 | 49.20 | 49.90 | 2,022,249 | -0.81(-1.60%) |
Jul 29, 2011 | 49.94 | 51.26 | 49.74 | 50.72 | 1,531,244 | -0.07(-0.14%) |
Jul 28, 2011 | 50.80 | 51.31 | 50.55 | 50.79 | 2,787,265 | -0.06(-0.11%) |
Jul 27, 2011 | 51.93 | 51.95 | 50.79 | 50.85 | 4,380,022 | -1.57(-2.99%) |
Jul 26, 2011 | 49.07 | 52.68 | 48.69 | 52.41 | 9,205,875 | +3.40(+6.93%) |
Jul 25, 2011 | 48.82 | 49.18 | 48.71 | 49.02 | 1,394,489 | -0.20(-0.41%) |
Jul 22, 2011 | 49.13 | 49.29 | 49.10 | 49.22 | 1,675,148 | +0.65(+1.34%) |
Jul 21, 2011 | 48.17 | 48.85 | 47.89 | 48.57 | 4,136,555 | +1.16(+2.45%) |
Jul 20, 2011 | 47.66 | 47.70 | 47.14 | 47.41 | 1,666,436 | -0.15(-0.32%) |
Jul 19, 2011 | 46.97 | 47.72 | 46.97 | 47.56 | 2,869,105 | +1.07(+2.31%) |
Jul 18, 2011 | 46.32 | 46.53 | 45.71 | 46.49 | 2,825,634 | -0.50(-1.07%) |
Jul 15, 2011 | 47.32 | 47.33 | 46.54 | 46.99 | 2,325,306 | +0.38(+0.82%) |
Jul 14, 2011 | 47.40 | 47.62 | 46.51 | 46.61 | 3,407,785 | -1.21(-2.53%) |
Jul 13, 2011 | 47.62 | 48.51 | 47.55 | 47.82 | 2,229,771 | +0.49(+1.03%) |
Jul 12, 2011 | 47.62 | 48.00 | 47.30 | 47.33 | 1,713,884 | -0.89(-1.84%) |
Jul 11, 2011 | 48.73 | 48.85 | 48.11 | 48.22 | 1,939,644 | -1.85(-3.70%) |
Jul 08, 2011 | 50.32 | 50.54 | 49.63 | 50.07 | 2,603,527 | -1.02(-2.00%) |
Jul 07, 2011 | 50.03 | 51.19 | 49.98 | 51.10 | 4,211,342 | +1.97(+4.00%) |
Jul 06, 2011 | 48.98 | 49.27 | 48.76 | 49.13 | 1,286,991 | -0.30(-0.61%) |
Jul 05, 2011 | 49.59 | 49.68 | 49.27 | 49.43 | 1,101,173 | +0.03(+0.07%) |