Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 42.06 | 43.21 | 42.03 | 42.46 | 3,378,818 | -0.38(-0.89%) |
Sep 29, 2011 | 43.54 | 43.76 | 42.26 | 42.84 | 2,911,209 | +0.04(+0.10%) |
Sep 28, 2011 | 44.50 | 44.60 | 42.65 | 42.79 | 3,563,141 | -1.57(-3.54%) |
Sep 27, 2011 | 44.63 | 45.09 | 43.89 | 44.37 | 3,028,813 | +0.71(+1.63%) |
Sep 26, 2011 | 43.01 | 43.68 | 42.40 | 43.65 | 2,827,862 | +1.07(+2.51%) |
Sep 23, 2011 | 42.59 | 43.16 | 42.25 | 42.59 | 2,898,890 | -0.13(-0.31%) |
Sep 22, 2011 | 42.95 | 43.10 | 42.11 | 42.72 | 6,976,091 | -0.90(-2.07%) |
Sep 21, 2011 | 44.24 | 44.70 | 43.58 | 43.62 | 2,929,403 | -1.02(-2.30%) |
Sep 20, 2011 | 44.65 | 45.26 | 44.17 | 44.64 | 1,679,588 | +0.08(+0.18%) |
Sep 19, 2011 | 44.18 | 44.74 | 43.84 | 44.57 | 1,972,782 | -0.49(-1.10%) |
Sep 16, 2011 | 45.53 | 45.59 | 44.71 | 45.06 | 2,747,669 | +0.43(+0.96%) |
Sep 15, 2011 | 44.75 | 44.88 | 44.13 | 44.63 | 2,417,653 | +0.22(+0.51%) |
Sep 14, 2011 | 43.74 | 44.77 | 43.21 | 44.41 | 2,834,861 | +0.86(+1.97%) |
Sep 13, 2011 | 43.08 | 43.69 | 42.92 | 43.55 | 3,052,397 | +0.48(+1.11%) |
Sep 12, 2011 | 43.19 | 43.51 | 42.29 | 43.07 | 4,377,128 | -0.37(-0.86%) |
Sep 09, 2011 | 44.98 | 44.98 | 43.08 | 43.44 | 4,559,164 | -1.83(-4.03%) |
Sep 08, 2011 | 45.51 | 45.82 | 45.21 | 45.27 | 2,794,133 | -0.71(-1.54%) |
Sep 07, 2011 | 45.44 | 45.98 | 45.12 | 45.98 | 2,555,423 | +1.13(+2.51%) |
Sep 06, 2011 | 44.17 | 44.92 | 43.36 | 44.86 | 3,474,927 | +0.16(+0.35%) |
Sep 02, 2011 | 44.79 | 45.30 | 44.18 | 44.70 | 2,542,374 | -0.66(-1.45%) |
Sep 01, 2011 | 46.48 | 46.53 | 45.31 | 45.36 | 2,820,310 | -1.03(-2.22%) |
Aug 31, 2011 | 46.12 | 46.48 | 45.99 | 46.39 | 4,807,675 | +0.68(+1.48%) |
Aug 30, 2011 | 44.65 | 45.94 | 44.56 | 45.71 | 3,172,766 | +0.35(+0.78%) |
Aug 29, 2011 | 44.54 | 45.36 | 44.22 | 45.36 | 2,985,037 | +1.39(+3.17%) |
Aug 26, 2011 | 43.08 | 44.00 | 42.80 | 43.96 | 5,462,896 | +0.88(+2.05%) |
Aug 25, 2011 | 43.14 | 43.27 | 42.72 | 43.08 | 4,885,298 | +0.03(+0.06%) |
Aug 24, 2011 | 42.26 | 43.08 | 42.16 | 43.06 | 6,092,185 | +0.60(+1.41%) |
Aug 23, 2011 | 39.85 | 42.46 | 39.69 | 42.46 | 9,922,029 | +2.73(+6.86%) |
Aug 22, 2011 | 39.49 | 39.86 | 39.16 | 39.73 | 5,212,115 | +1.19(+3.10%) |
Aug 19, 2011 | 38.40 | 39.21 | 38.22 | 38.54 | 4,338,248 | -0.13(-0.34%) |
Aug 18, 2011 | 39.39 | 39.61 | 38.07 | 38.67 | 4,569,919 | -1.60(-3.98%) |
Aug 17, 2011 | 40.65 | 40.84 | 40.11 | 40.27 | 4,081,297 | -0.05(-0.13%) |
Aug 16, 2011 | 40.61 | 40.91 | 40.17 | 40.32 | 3,624,534 | -0.58(-1.42%) |
Aug 15, 2011 | 41.23 | 41.26 | 40.42 | 40.90 | 3,864,248 | +0.17(+0.43%) |
Aug 12, 2011 | 40.34 | 41.20 | 39.96 | 40.73 | 4,978,701 | +0.48(+1.20%) |
Aug 11, 2011 | 38.97 | 40.69 | 38.86 | 40.24 | 6,153,798 | +1.51(+3.91%) |
Aug 10, 2011 | 40.35 | 40.35 | 38.56 | 38.73 | 7,671,795 | -1.31(-3.26%) |
Aug 09, 2011 | 40.78 | 40.08 | 37.91 | 40.03 | 8,181,659 | +1.12(+2.89%) |
Aug 08, 2011 | 40.78 | 40.86 | 38.88 | 38.91 | 7,523,379 | -2.44(-5.90%) |
Aug 05, 2011 | 42.03 | 42.11 | 40.65 | 41.35 | 9,348,229 | -0.33(-0.79%) |
Aug 04, 2011 | 42.35 | 42.63 | 41.61 | 41.68 | 8,678,935 | -1.19(-2.77%) |
Aug 03, 2011 | 42.27 | 42.89 | 41.54 | 42.87 | 7,021,890 | +0.87(+2.06%) |
Aug 02, 2011 | 42.77 | 43.14 | 41.99 | 42.00 | 5,773,446 | -1.07(-2.49%) |
Aug 01, 2011 | 43.63 | 43.79 | 43.00 | 43.07 | 8,364,010 | -0.20(-0.46%) |
Jul 29, 2011 | 43.12 | 43.85 | 42.83 | 43.27 | 4,282,169 | -0.06(-0.14%) |
Jul 28, 2011 | 43.44 | 43.86 | 43.33 | 43.33 | 3,726,157 | -0.07(-0.16%) |
Jul 27, 2011 | 44.14 | 44.27 | 43.35 | 43.40 | 5,527,221 | -0.63(-1.43%) |
Jul 26, 2011 | 45.13 | 45.15 | 43.97 | 44.03 | 5,230,265 | -0.95(-2.12%) |
Jul 25, 2011 | 45.45 | 45.95 | 44.99 | 44.99 | 4,692,917 | -0.93(-2.02%) |
Jul 22, 2011 | 45.97 | 46.04 | 45.50 | 45.91 | 13,573,375 | -0.13(-0.28%) |
Jul 21, 2011 | 44.50 | 46.05 | 44.23 | 46.04 | 13,959,797 | +1.64(+3.68%) |
Jul 20, 2011 | 46.03 | 46.30 | 43.29 | 44.41 | 26,790,160 | -3.53(-7.37%) |
Jul 19, 2011 | 47.82 | 48.00 | 47.69 | 47.94 | 1,416,227 | +0.33(+0.69%) |
Jul 18, 2011 | 48.11 | 48.24 | 47.43 | 47.61 | 1,576,840 | -0.61(-1.27%) |
Jul 15, 2011 | 48.08 | 48.25 | 47.75 | 48.22 | 1,547,291 | +0.21(+0.43%) |
Jul 14, 2011 | 48.50 | 48.60 | 47.88 | 48.01 | 1,641,414 | -0.52(-1.07%) |
Jul 13, 2011 | 48.57 | 48.99 | 48.40 | 48.53 | 1,084,089 | +0.24(+0.50%) |
Jul 12, 2011 | 48.40 | 48.64 | 48.14 | 48.29 | 1,713,871 | -0.17(-0.36%) |
Jul 11, 2011 | 48.48 | 48.75 | 48.28 | 48.46 | 1,227,256 | -0.43(-0.88%) |
Jul 08, 2011 | 48.52 | 48.96 | 48.40 | 48.90 | 1,121,775 | -0.12(-0.25%) |
Jul 07, 2011 | 49.30 | 49.49 | 48.90 | 49.02 | 1,655,776 | +0.02(+0.04%) |
Jul 06, 2011 | 48.85 | 49.19 | 48.78 | 49.00 | 1,769,410 | +0.20(+0.41%) |
Jul 05, 2011 | 49.13 | 49.31 | 48.65 | 48.80 | 1,743,674 | -0.32(-0.65%) |