Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 44.25 | 45.36 | 44.17 | 44.17 | 50,843,312 | -0.76(-1.69%) |
Sep 29, 2011 | 44.47 | 45.03 | 44.20 | 44.93 | 45,569,228 | +1.10(+2.51%) |
Sep 28, 2011 | 44.05 | 45.18 | 43.70 | 43.83 | 42,794,484 | -0.51(-1.15%) |
Sep 27, 2011 | 44.60 | 45.21 | 44.04 | 44.34 | 43,881,480 | +0.72(+1.66%) |
Sep 26, 2011 | 42.58 | 43.72 | 42.27 | 43.62 | 49,891,156 | +1.47(+3.48%) |
Sep 23, 2011 | 41.64 | 42.64 | 41.31 | 42.15 | 43,710,268 | +0.04(+0.10%) |
Sep 22, 2011 | 42.54 | 42.85 | 41.46 | 42.11 | 71,070,472 | -1.66(-3.79%) |
Sep 21, 2011 | 44.93 | 45.18 | 43.68 | 43.77 | 39,142,308 | -1.24(-2.76%) |
Sep 20, 2011 | 44.93 | 45.60 | 44.66 | 45.01 | 33,576,104 | +0.19(+0.42%) |
Sep 19, 2011 | 44.34 | 45.07 | 44.09 | 44.82 | 32,592,982 | -0.52(-1.14%) |
Sep 16, 2011 | 45.32 | 45.46 | 44.74 | 45.34 | 56,981,852 | +0.33(+0.73%) |
Sep 15, 2011 | 44.66 | 45.04 | 44.20 | 45.01 | 35,937,604 | +0.83(+1.89%) |
Sep 14, 2011 | 43.76 | 44.86 | 43.28 | 44.18 | 42,795,232 | +0.60(+1.38%) |
Sep 13, 2011 | 43.64 | 43.78 | 43.06 | 43.58 | 37,531,084 | -0.12(-0.26%) |
Sep 12, 2011 | 42.78 | 43.72 | 42.49 | 43.69 | 43,089,284 | +0.50(+1.17%) |
Sep 09, 2011 | 43.89 | 44.13 | 42.93 | 43.19 | 45,989,344 | -1.10(-2.49%) |
Sep 08, 2011 | 44.63 | 45.21 | 44.12 | 44.29 | 36,888,952 | -0.50(-1.13%) |
Sep 07, 2011 | 43.93 | 44.79 | 43.64 | 44.79 | 37,996,572 | +1.52(+3.51%) |
Sep 06, 2011 | 42.66 | 43.37 | 42.52 | 43.27 | 41,764,524 | -0.60(-1.37%) |
Sep 02, 2011 | 43.86 | 44.21 | 43.48 | 43.87 | 34,647,892 | -0.82(-1.84%) |
Sep 01, 2011 | 45.10 | 45.53 | 44.67 | 44.69 | 38,465,240 | -0.32(-0.72%) |
Aug 31, 2011 | 45.22 | 45.53 | 44.60 | 45.02 | 47,990,012 | +0.07(+0.15%) |
Aug 30, 2011 | 44.76 | 45.25 | 44.38 | 44.95 | 36,892,532 | -0.13(-0.28%) |
Aug 29, 2011 | 44.60 | 45.14 | 44.38 | 45.08 | 31,186,964 | +0.90(+2.04%) |
Aug 26, 2011 | 43.11 | 44.40 | 42.70 | 44.18 | 44,360,240 | +0.53(+1.21%) |
Aug 25, 2011 | 44.79 | 44.96 | 43.34 | 43.65 | 50,808,404 | -1.08(-2.41%) |
Aug 24, 2011 | 44.37 | 44.92 | 43.95 | 44.72 | 37,411,884 | -0.07(-0.16%) |
Aug 23, 2011 | 42.94 | 44.88 | 42.89 | 44.80 | 62,579,640 | +2.12(+4.96%) |
Aug 22, 2011 | 43.88 | 43.89 | 42.32 | 42.68 | 44,719,356 | +0.23(+0.54%) |
Aug 19, 2011 | 42.61 | 43.78 | 42.37 | 42.45 | 57,445,168 | -0.69(-1.61%) |
Aug 18, 2011 | 44.04 | 44.27 | 42.70 | 43.14 | 58,301,972 | -1.96(-4.34%) |
Aug 17, 2011 | 45.18 | 45.46 | 44.70 | 45.10 | 30,039,852 | +0.40(+0.90%) |
Aug 16, 2011 | 44.61 | 45.21 | 44.29 | 44.70 | 43,311,904 | -0.48(-1.06%) |
Aug 15, 2011 | 44.42 | 45.23 | 44.24 | 45.18 | 38,456,504 | +1.39(+3.18%) |
Aug 12, 2011 | 44.01 | 44.46 | 43.55 | 43.79 | 51,184,716 | +0.26(+0.59%) |
Aug 11, 2011 | 41.85 | 44.03 | 41.74 | 43.53 | 82,754,040 | +2.16(+5.22%) |
Aug 10, 2011 | 43.02 | 43.17 | 41.03 | 41.37 | 78,527,288 | -1.91(-4.41%) |
Aug 09, 2011 | 43.95 | 43.42 | 40.50 | 43.28 | 102,181,912 | +0.88(+2.07%) |
Aug 08, 2011 | 43.95 | 44.37 | 42.23 | 42.41 | 97,410,624 | -2.80(-6.19%) |
Aug 05, 2011 | 45.32 | 45.79 | 43.54 | 45.20 | 78,069,600 | +0.59(+1.33%) |
Aug 04, 2011 | 46.33 | 46.60 | 44.41 | 44.61 | 70,548,696 | -2.34(-4.99%) |
Aug 03, 2011 | 47.09 | 47.19 | 46.20 | 46.96 | 46,960,732 | -0.07(-0.15%) |
Aug 02, 2011 | 47.67 | 48.10 | 47.02 | 47.03 | 47,020,748 | -1.06(-2.21%) |
Aug 01, 2011 | 48.83 | 49.05 | 47.57 | 48.09 | 37,845,448 | -0.11(-0.24%) |
Jul 29, 2011 | 48.81 | 48.87 | 48.19 | 48.21 | 44,043,376 | -1.01(-2.05%) |
Jul 28, 2011 | 49.39 | 49.81 | 49.03 | 49.22 | 40,644,220 | -1.12(-2.22%) |
Jul 27, 2011 | 50.62 | 50.90 | 50.29 | 50.33 | 32,802,912 | -0.64(-1.26%) |
Jul 26, 2011 | 51.16 | 51.42 | 50.78 | 50.97 | 26,857,304 | -0.12(-0.24%) |
Jul 25, 2011 | 50.87 | 51.43 | 50.87 | 51.10 | 23,183,870 | -0.39(-0.76%) |
Jul 22, 2011 | 51.55 | 51.57 | 51.29 | 51.49 | 21,771,428 | +0.12(+0.24%) |
Jul 21, 2011 | 50.67 | 51.50 | 50.60 | 51.37 | 35,326,864 | +1.04(+2.06%) |
Jul 20, 2011 | 50.65 | 50.68 | 50.25 | 50.33 | 21,199,486 | -0.20(-0.39%) |
Jul 19, 2011 | 50.09 | 50.61 | 50.03 | 50.53 | 27,185,260 | +0.59(+1.19%) |
Jul 18, 2011 | 49.72 | 50.06 | 49.59 | 49.94 | 28,705,736 | -0.21(-0.42%) |
Jul 15, 2011 | 49.80 | 50.20 | 49.70 | 50.15 | 37,590,276 | +0.46(+0.92%) |
Jul 14, 2011 | 50.18 | 50.21 | 49.60 | 49.69 | 32,131,448 | -0.14(-0.29%) |
Jul 13, 2011 | 49.71 | 50.42 | 49.59 | 49.83 | 31,471,856 | +0.36(+0.72%) |
Jul 12, 2011 | 49.25 | 50.15 | 49.24 | 49.48 | 37,471,452 | -0.01(-0.01%) |
Jul 11, 2011 | 49.12 | 49.61 | 49.01 | 49.48 | 34,289,260 | -0.31(-0.63%) |
Jul 08, 2011 | 49.29 | 49.86 | 49.22 | 49.80 | 30,349,338 | +0.04(+0.07%) |
Jul 07, 2011 | 49.71 | 49.91 | 49.46 | 49.76 | 30,419,912 | +0.48(+0.97%) |
Jul 06, 2011 | 49.18 | 49.34 | 48.85 | 49.28 | 24,896,718 | -0.02(-0.04%) |
Jul 05, 2011 | 49.12 | 49.62 | 49.09 | 49.30 | 31,215,092 | -0.25(-0.50%) |