Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 39.40 | 39.96 | 39.29 | 39.44 | 17,925,026 | -0.02(-0.06%) |
Sep 29, 2011 | 39.37 | 39.82 | 39.00 | 39.46 | 13,612,659 | +0.47(+1.21%) |
Sep 28, 2011 | 39.61 | 39.83 | 38.98 | 38.99 | 15,081,016 | -0.55(-1.38%) |
Sep 27, 2011 | 39.79 | 40.17 | 39.36 | 39.54 | 15,123,455 | +0.15(+0.39%) |
Sep 26, 2011 | 38.71 | 39.40 | 38.60 | 39.39 | 14,949,845 | +0.78(+2.03%) |
Sep 23, 2011 | 38.13 | 38.72 | 38.02 | 38.60 | 16,717,633 | +0.40(+1.03%) |
Sep 22, 2011 | 38.49 | 38.93 | 37.95 | 38.21 | 28,056,312 | -0.79(-2.03%) |
Sep 21, 2011 | 39.79 | 39.96 | 38.98 | 39.00 | 13,783,062 | -0.74(-1.86%) |
Sep 20, 2011 | 39.85 | 40.21 | 39.64 | 39.74 | 11,081,785 | -0.12(-0.31%) |
Sep 19, 2011 | 39.65 | 39.99 | 39.55 | 39.86 | 11,881,465 | -0.15(-0.38%) |
Sep 16, 2011 | 40.09 | 40.39 | 39.93 | 40.01 | 46,959,760 | +0.11(+0.27%) |
Sep 15, 2011 | 39.68 | 39.90 | 39.47 | 39.90 | 14,474,251 | +0.24(+0.59%) |
Sep 14, 2011 | 39.29 | 40.12 | 39.20 | 39.67 | 16,454,034 | +0.46(+1.18%) |
Sep 13, 2011 | 39.36 | 39.36 | 38.92 | 39.20 | 14,173,790 | -0.17(-0.44%) |
Sep 12, 2011 | 38.64 | 39.39 | 38.62 | 39.38 | 14,777,067 | +0.35(+0.90%) |
Sep 09, 2011 | 39.44 | 39.65 | 38.91 | 39.03 | 15,827,857 | -0.65(-1.63%) |
Sep 08, 2011 | 39.58 | 40.09 | 39.56 | 39.67 | 15,268,167 | -0.16(-0.40%) |
Sep 07, 2011 | 39.55 | 39.94 | 39.40 | 39.83 | 13,690,412 | +0.56(+1.43%) |
Sep 06, 2011 | 39.12 | 39.36 | 38.66 | 39.27 | 22,518,936 | -0.27(-0.67%) |
Sep 02, 2011 | 39.71 | 40.00 | 39.49 | 39.54 | 14,224,665 | -0.47(-1.18%) |
Sep 01, 2011 | 40.43 | 40.69 | 40.01 | 40.01 | 16,440,252 | -0.41(-1.02%) |
Aug 31, 2011 | 40.28 | 40.56 | 40.17 | 40.42 | 17,409,242 | +0.28(+0.70%) |
Aug 30, 2011 | 40.17 | 40.37 | 39.83 | 40.14 | 17,744,416 | -0.28(-0.70%) |
Aug 29, 2011 | 40.36 | 40.61 | 40.28 | 40.42 | 11,155,161 | +0.22(+0.55%) |
Aug 26, 2011 | 40.12 | 40.46 | 39.48 | 40.20 | 13,765,281 | +0.15(+0.38%) |
Aug 25, 2011 | 40.56 | 40.65 | 39.93 | 40.05 | 14,436,894 | -0.51(-1.26%) |
Aug 24, 2011 | 40.29 | 40.59 | 40.13 | 40.56 | 14,996,067 | +0.12(+0.30%) |
Aug 23, 2011 | 39.64 | 40.43 | 39.61 | 40.43 | 22,594,814 | +0.78(+1.95%) |
Aug 22, 2011 | 39.70 | 40.00 | 39.58 | 39.66 | 18,122,646 | -0.08(-0.21%) |
Aug 19, 2011 | 39.13 | 40.08 | 39.12 | 39.74 | 30,313,844 | +0.39(+0.98%) |
Aug 18, 2011 | 38.38 | 39.48 | 38.23 | 39.36 | 32,958,798 | +0.18(+0.47%) |
Aug 17, 2011 | 39.30 | 39.65 | 38.88 | 39.17 | 19,957,962 | -0.28(-0.71%) |
Aug 16, 2011 | 39.09 | 39.88 | 38.85 | 39.45 | 33,682,264 | +1.47(+3.88%) |
Aug 15, 2011 | 37.90 | 38.06 | 37.46 | 37.98 | 19,515,074 | +0.17(+0.46%) |
Aug 12, 2011 | 38.07 | 38.23 | 37.45 | 37.81 | 19,950,320 | +0.02(+0.04%) |
Aug 11, 2011 | 37.12 | 38.30 | 37.12 | 37.79 | 28,423,794 | +1.00(+2.73%) |
Aug 10, 2011 | 38.01 | 38.04 | 36.71 | 36.79 | 35,534,268 | -1.55(-4.05%) |
Aug 09, 2011 | 38.33 | 38.41 | 36.72 | 38.34 | 31,796,120 | +1.43(+3.88%) |
Aug 08, 2011 | 38.33 | 38.73 | 36.79 | 36.91 | 43,794,056 | -1.46(-3.80%) |
Aug 05, 2011 | 38.17 | 38.42 | 37.41 | 38.36 | 36,184,152 | +0.57(+1.50%) |
Aug 04, 2011 | 38.47 | 38.47 | 37.78 | 37.80 | 34,522,404 | -0.89(-2.30%) |
Aug 03, 2011 | 39.05 | 39.27 | 38.48 | 38.69 | 28,438,344 | -0.30(-0.77%) |
Aug 02, 2011 | 39.41 | 39.65 | 38.98 | 38.99 | 20,203,854 | -0.71(-1.79%) |
Aug 01, 2011 | 39.77 | 39.98 | 39.28 | 39.70 | 14,166,570 | -0.07(-0.17%) |
Jul 29, 2011 | 39.82 | 40.10 | 39.73 | 39.77 | 17,495,128 | -0.21(-0.53%) |
Jul 28, 2011 | 40.22 | 40.40 | 39.96 | 39.98 | 11,808,020 | -0.20(-0.49%) |
Jul 27, 2011 | 40.32 | 40.55 | 40.11 | 40.17 | 16,170,748 | -0.26(-0.63%) |
Jul 26, 2011 | 40.76 | 40.81 | 40.37 | 40.43 | 14,489,214 | -0.29(-0.70%) |
Jul 25, 2011 | 40.76 | 41.04 | 40.70 | 40.72 | 10,839,047 | -0.41(-1.01%) |
Jul 22, 2011 | 41.18 | 41.28 | 40.93 | 41.13 | 9,016,388 | +0.04(+0.09%) |
Jul 21, 2011 | 40.74 | 41.26 | 40.67 | 41.09 | 14,069,703 | +0.44(+1.08%) |
Jul 20, 2011 | 40.67 | 40.72 | 40.44 | 40.66 | 11,740,783 | -0.06(-0.15%) |
Jul 19, 2011 | 40.29 | 40.76 | 40.24 | 40.72 | 11,380,010 | +0.49(+1.22%) |
Jul 18, 2011 | 40.30 | 40.39 | 40.12 | 40.23 | 10,894,454 | -0.23(-0.58%) |
Jul 15, 2011 | 40.54 | 40.72 | 40.33 | 40.46 | 13,504,612 | +0.00(+0.00%) |
Jul 14, 2011 | 40.38 | 40.51 | 40.27 | 40.46 | 20,573,914 | -0.29(-0.72%) |
Jul 13, 2011 | 40.79 | 40.94 | 40.62 | 40.76 | 13,457,908 | +0.06(+0.15%) |
Jul 12, 2011 | 40.63 | 41.06 | 40.56 | 40.70 | 12,572,958 | +0.05(+0.13%) |
Jul 11, 2011 | 40.60 | 40.80 | 40.51 | 40.64 | 10,005,119 | -0.16(-0.39%) |
Jul 08, 2011 | 40.93 | 40.98 | 40.57 | 40.80 | 12,106,133 | -0.31(-0.75%) |
Jul 07, 2011 | 41.17 | 41.35 | 40.88 | 41.11 | 16,992,824 | +0.58(+1.43%) |
Jul 06, 2011 | 40.31 | 40.70 | 40.31 | 40.53 | 10,706,687 | +0.25(+0.62%) |
Jul 05, 2011 | 40.24 | 40.40 | 40.00 | 40.28 | 12,210,829 | -0.09(-0.22%) |