Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 42.64 | 43.82 | 42.18 | 42.20 | 4,689,639 | -0.89(-2.06%) |
Sep 29, 2011 | 43.62 | 44.00 | 42.18 | 43.09 | 3,603,848 | +0.10(+0.23%) |
Sep 28, 2011 | 43.68 | 43.88 | 42.68 | 43.00 | 3,251,491 | -0.39(-0.90%) |
Sep 27, 2011 | 43.28 | 44.04 | 43.17 | 43.39 | 3,344,300 | +0.66(+1.54%) |
Sep 26, 2011 | 42.29 | 42.81 | 41.55 | 42.73 | 3,602,470 | +0.68(+1.61%) |
Sep 23, 2011 | 41.34 | 42.16 | 40.74 | 42.05 | 3,761,299 | +0.51(+1.22%) |
Sep 22, 2011 | 41.44 | 42.29 | 40.91 | 41.55 | 6,030,328 | -0.88(-2.08%) |
Sep 21, 2011 | 43.82 | 44.03 | 42.41 | 42.43 | 3,386,978 | -1.11(-2.55%) |
Sep 20, 2011 | 43.93 | 44.39 | 43.50 | 43.54 | 2,735,397 | -0.37(-0.85%) |
Sep 19, 2011 | 43.56 | 44.05 | 43.03 | 43.91 | 4,072,166 | +0.04(+0.10%) |
Sep 16, 2011 | 43.22 | 44.09 | 42.96 | 43.87 | 11,551,706 | +0.78(+1.82%) |
Sep 15, 2011 | 42.70 | 43.23 | 42.17 | 43.08 | 3,323,107 | +0.84(+1.98%) |
Sep 14, 2011 | 41.59 | 42.70 | 41.19 | 42.25 | 6,693,951 | +0.89(+2.15%) |
Sep 13, 2011 | 41.39 | 41.85 | 41.17 | 41.36 | 5,536,737 | -0.28(-0.66%) |
Sep 12, 2011 | 40.43 | 41.64 | 40.21 | 41.63 | 3,739,025 | +0.50(+1.21%) |
Sep 09, 2011 | 41.34 | 41.84 | 40.78 | 41.14 | 4,368,040 | -0.63(-1.51%) |
Sep 08, 2011 | 42.37 | 42.48 | 41.72 | 41.77 | 4,842,313 | -0.69(-1.63%) |
Sep 07, 2011 | 42.56 | 42.69 | 41.91 | 42.46 | 5,942,578 | +0.56(+1.34%) |
Sep 06, 2011 | 41.31 | 42.26 | 41.11 | 41.90 | 5,699,652 | -0.22(-0.53%) |
Sep 02, 2011 | 42.44 | 42.88 | 41.87 | 42.12 | 3,027,503 | -1.09(-2.53%) |
Sep 01, 2011 | 43.90 | 44.36 | 43.07 | 43.22 | 3,708,239 | -0.67(-1.52%) |
Aug 31, 2011 | 43.64 | 44.21 | 43.32 | 43.89 | 4,175,725 | +0.53(+1.23%) |
Aug 30, 2011 | 42.77 | 43.69 | 42.69 | 43.35 | 4,527,050 | +0.30(+0.69%) |
Aug 29, 2011 | 41.87 | 43.09 | 41.71 | 43.05 | 5,483,835 | +1.63(+3.94%) |
Aug 26, 2011 | 39.53 | 41.52 | 39.53 | 41.42 | 5,344,405 | +1.73(+4.35%) |
Aug 25, 2011 | 40.85 | 40.90 | 39.55 | 39.70 | 3,841,258 | -1.09(-2.68%) |
Aug 24, 2011 | 40.26 | 40.82 | 39.87 | 40.79 | 4,665,519 | +0.38(+0.95%) |
Aug 23, 2011 | 39.23 | 40.41 | 38.73 | 40.41 | 6,640,214 | +1.35(+3.46%) |
Aug 22, 2011 | 39.57 | 40.00 | 38.62 | 39.05 | 8,204,256 | +0.22(+0.57%) |
Aug 19, 2011 | 37.54 | 40.49 | 37.51 | 38.83 | 12,171,957 | +2.98(+8.31%) |
Aug 18, 2011 | 36.51 | 37.03 | 35.47 | 35.85 | 5,850,954 | -1.85(-4.91%) |
Aug 17, 2011 | 38.08 | 38.73 | 37.12 | 37.70 | 3,155,509 | -0.44(-1.17%) |
Aug 16, 2011 | 37.97 | 38.38 | 37.59 | 38.15 | 3,092,507 | -0.22(-0.58%) |
Aug 15, 2011 | 37.95 | 38.37 | 37.78 | 38.37 | 2,252,987 | +0.66(+1.75%) |
Aug 12, 2011 | 37.55 | 37.94 | 37.10 | 37.71 | 3,134,608 | +0.30(+0.81%) |
Aug 11, 2011 | 35.84 | 37.73 | 35.83 | 37.41 | 5,070,828 | +1.88(+5.28%) |
Aug 10, 2011 | 37.37 | 37.37 | 35.49 | 35.53 | 8,484,222 | -2.53(-6.64%) |
Aug 09, 2011 | 37.80 | 38.43 | 35.75 | 38.06 | 6,716,731 | +1.64(+4.49%) |
Aug 08, 2011 | 37.87 | 38.19 | 36.30 | 36.42 | 7,797,139 | -2.37(-6.10%) |
Aug 05, 2011 | 39.75 | 39.88 | 37.91 | 38.79 | 6,730,624 | -0.70(-1.78%) |
Aug 04, 2011 | 40.39 | 40.73 | 39.47 | 39.49 | 5,419,901 | -1.35(-3.31%) |
Aug 03, 2011 | 40.43 | 40.91 | 39.60 | 40.84 | 4,446,052 | +0.45(+1.12%) |
Aug 02, 2011 | 40.66 | 41.23 | 40.35 | 40.39 | 4,202,598 | -0.62(-1.52%) |
Aug 01, 2011 | 41.79 | 41.93 | 40.40 | 41.01 | 3,608,835 | -0.53(-1.28%) |
Jul 29, 2011 | 41.66 | 41.85 | 41.24 | 41.55 | 4,583,771 | -0.41(-0.98%) |
Jul 28, 2011 | 41.91 | 42.34 | 41.74 | 41.95 | 2,742,532 | -0.08(-0.19%) |
Jul 27, 2011 | 42.85 | 42.98 | 41.95 | 42.03 | 4,060,131 | -1.21(-2.80%) |
Jul 26, 2011 | 43.31 | 43.55 | 42.97 | 43.24 | 4,401,464 | -0.06(-0.14%) |
Jul 25, 2011 | 42.92 | 43.73 | 42.67 | 43.31 | 5,839,529 | +0.64(+1.50%) |
Jul 22, 2011 | 42.50 | 42.71 | 42.09 | 42.67 | 3,631,652 | +0.45(+1.07%) |
Jul 21, 2011 | 42.68 | 42.81 | 42.14 | 42.21 | 3,997,132 | -0.30(-0.71%) |
Jul 20, 2011 | 43.48 | 43.56 | 42.47 | 42.52 | 3,398,444 | -1.04(-2.39%) |
Jul 19, 2011 | 43.43 | 43.81 | 43.15 | 43.56 | 3,287,719 | +0.50(+1.17%) |
Jul 18, 2011 | 43.64 | 43.77 | 42.84 | 43.05 | 2,805,885 | -0.85(-1.94%) |
Jul 15, 2011 | 43.98 | 44.07 | 43.23 | 43.90 | 2,639,687 | +0.14(+0.33%) |
Jul 14, 2011 | 44.36 | 44.87 | 43.64 | 43.76 | 2,618,896 | -0.60(-1.34%) |
Jul 13, 2011 | 44.92 | 45.32 | 44.21 | 44.36 | 2,843,860 | -0.36(-0.80%) |
Jul 12, 2011 | 45.07 | 45.34 | 44.68 | 44.71 | 2,381,175 | -0.56(-1.24%) |
Jul 11, 2011 | 45.50 | 45.88 | 45.17 | 45.27 | 1,787,900 | -0.71(-1.55%) |
Jul 08, 2011 | 46.14 | 46.37 | 45.58 | 45.98 | 3,071,024 | -0.50(-1.07%) |
Jul 07, 2011 | 46.90 | 46.93 | 46.27 | 46.48 | 3,112,133 | -0.08(-0.17%) |
Jul 06, 2011 | 45.96 | 46.75 | 45.49 | 46.56 | 3,755,779 | -0.02(-0.04%) |
Jul 05, 2011 | 46.52 | 46.88 | 46.25 | 46.58 | 2,360,793 | +0.11(+0.23%) |