Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 45.89 | 48.86 | 45.84 | 46.92 | 11,450,562 | +0.32(+0.69%) |
Sep 29, 2011 | 46.42 | 46.92 | 45.55 | 46.60 | 8,045,066 | +0.74(+1.61%) |
Sep 28, 2011 | 47.32 | 48.17 | 45.81 | 45.87 | 8,656,363 | -1.43(-3.03%) |
Sep 27, 2011 | 49.53 | 49.60 | 46.97 | 47.30 | 11,469,496 | -0.70(-1.46%) |
Sep 26, 2011 | 46.19 | 48.15 | 45.87 | 48.00 | 10,621,312 | +1.14(+2.43%) |
Sep 23, 2011 | 47.04 | 47.33 | 45.55 | 46.86 | 15,995,857 | -1.77(-3.65%) |
Sep 22, 2011 | 47.98 | 49.05 | 47.44 | 48.63 | 13,638,228 | -1.82(-3.61%) |
Sep 21, 2011 | 51.36 | 52.35 | 50.38 | 50.45 | 11,629,139 | -1.65(-3.18%) |
Sep 20, 2011 | 49.37 | 53.11 | 49.27 | 52.10 | 20,339,566 | +2.71(+5.48%) |
Sep 19, 2011 | 49.32 | 50.22 | 49.19 | 49.40 | 10,329,188 | +0.41(+0.84%) |
Sep 16, 2011 | 48.05 | 49.03 | 47.89 | 48.99 | 10,104,006 | +1.07(+2.22%) |
Sep 15, 2011 | 47.13 | 47.94 | 46.45 | 47.92 | 8,509,920 | +0.09(+0.19%) |
Sep 14, 2011 | 47.81 | 48.07 | 47.15 | 47.83 | 10,227,110 | -0.07(-0.16%) |
Sep 13, 2011 | 47.58 | 48.32 | 46.48 | 47.91 | 11,211,229 | +0.15(+0.31%) |
Sep 12, 2011 | 48.12 | 48.26 | 46.39 | 47.76 | 10,816,809 | -0.89(-1.82%) |
Sep 09, 2011 | 48.66 | 49.65 | 48.21 | 48.65 | 11,037,422 | -0.30(-0.61%) |
Sep 08, 2011 | 48.99 | 49.49 | 48.54 | 48.94 | 12,473,166 | +1.38(+2.90%) |
Sep 07, 2011 | 47.23 | 47.58 | 46.00 | 47.57 | 13,443,823 | -0.52(-1.09%) |
Sep 06, 2011 | 48.15 | 49.03 | 47.57 | 48.09 | 13,922,791 | +0.25(+0.53%) |
Sep 02, 2011 | 47.21 | 47.96 | 46.91 | 47.83 | 13,698,428 | +1.48(+3.20%) |
Sep 01, 2011 | 46.33 | 46.87 | 45.82 | 46.35 | 8,091,484 | -0.11(-0.24%) |
Aug 31, 2011 | 46.88 | 47.23 | 45.97 | 46.46 | 13,323,892 | -0.38(-0.81%) |
Aug 30, 2011 | 46.43 | 47.08 | 46.02 | 46.84 | 10,066,593 | +0.73(+1.58%) |
Aug 29, 2011 | 46.42 | 46.45 | 45.27 | 46.11 | 6,674,514 | -0.01(-0.03%) |
Aug 26, 2011 | 45.04 | 46.13 | 44.11 | 46.13 | 7,998,623 | +0.99(+2.20%) |
Aug 25, 2011 | 43.72 | 45.33 | 42.96 | 45.13 | 10,445,965 | +0.42(+0.95%) |
Aug 24, 2011 | 45.45 | 45.61 | 43.63 | 44.71 | 15,770,124 | -0.73(-1.62%) |
Aug 23, 2011 | 45.71 | 46.27 | 44.74 | 45.44 | 14,376,534 | -1.19(-2.56%) |
Aug 22, 2011 | 45.26 | 47.15 | 45.16 | 46.64 | 14,092,851 | +2.06(+4.63%) |
Aug 19, 2011 | 44.09 | 45.12 | 44.09 | 44.58 | 12,132,203 | +1.23(+2.84%) |
Aug 18, 2011 | 44.15 | 44.48 | 43.07 | 43.34 | 11,160,173 | -0.47(-1.08%) |
Aug 17, 2011 | 43.76 | 44.42 | 43.57 | 43.82 | 5,916,095 | +0.25(+0.58%) |
Aug 16, 2011 | 43.67 | 44.48 | 43.27 | 43.57 | 9,425,269 | -0.22(-0.51%) |
Aug 15, 2011 | 42.72 | 43.87 | 41.92 | 43.79 | 9,716,659 | +1.17(+2.75%) |
Aug 12, 2011 | 42.41 | 42.86 | 42.00 | 42.62 | 11,733,797 | -0.64(-1.48%) |
Aug 11, 2011 | 41.40 | 43.43 | 41.06 | 43.26 | 16,742,029 | +1.85(+4.46%) |
Aug 10, 2011 | 41.75 | 42.29 | 40.72 | 41.41 | 21,221,502 | +0.30(+0.74%) |
Aug 09, 2011 | 41.54 | 41.13 | 39.26 | 41.10 | 20,678,786 | +0.94(+2.35%) |
Aug 08, 2011 | 41.54 | 42.56 | 40.11 | 40.16 | 22,709,758 | -0.21(-0.51%) |
Aug 05, 2011 | 40.64 | 41.94 | 39.61 | 40.37 | 17,389,202 | -0.02(-0.06%) |
Aug 04, 2011 | 42.42 | 42.80 | 40.21 | 40.39 | 17,979,060 | -1.99(-4.69%) |
Aug 03, 2011 | 41.81 | 43.07 | 41.81 | 42.38 | 12,307,474 | +0.73(+1.76%) |
Aug 02, 2011 | 41.26 | 42.18 | 40.96 | 41.65 | 9,971,970 | +0.59(+1.45%) |
Aug 01, 2011 | 41.27 | 41.65 | 40.81 | 41.05 | 8,802,873 | -0.21(-0.50%) |
Jul 29, 2011 | 41.82 | 42.61 | 41.08 | 41.26 | 13,777,134 | -1.57(-3.67%) |
Jul 28, 2011 | 43.31 | 43.79 | 42.38 | 42.83 | 8,159,369 | +0.30(+0.72%) |
Jul 27, 2011 | 43.61 | 43.84 | 42.40 | 42.53 | 10,536,048 | -0.79(-1.82%) |
Jul 26, 2011 | 43.40 | 43.84 | 43.07 | 43.32 | 6,080,011 | -0.02(-0.05%) |
Jul 25, 2011 | 43.87 | 44.20 | 43.20 | 43.34 | 7,520,797 | -0.19(-0.43%) |
Jul 22, 2011 | 43.57 | 43.73 | 43.16 | 43.52 | 5,607,315 | +0.11(+0.26%) |
Jul 21, 2011 | 43.26 | 43.52 | 42.85 | 43.41 | 7,070,165 | +0.36(+0.84%) |
Jul 20, 2011 | 42.58 | 43.20 | 42.11 | 43.05 | 6,401,005 | +0.20(+0.47%) |
Jul 19, 2011 | 43.23 | 43.29 | 42.47 | 42.85 | 7,486,856 | -0.25(-0.59%) |
Jul 18, 2011 | 43.09 | 43.78 | 42.80 | 43.10 | 10,113,591 | +0.53(+1.24%) |
Jul 15, 2011 | 42.23 | 42.76 | 42.12 | 42.57 | 6,986,320 | +0.47(+1.11%) |
Jul 14, 2011 | 42.53 | 42.53 | 41.86 | 42.11 | 7,377,365 | -0.01(-0.04%) |
Jul 13, 2011 | 41.50 | 42.65 | 41.30 | 42.12 | 11,435,221 | +1.08(+2.62%) |
Jul 12, 2011 | 40.23 | 41.49 | 40.18 | 41.04 | 9,692,376 | +0.79(+1.97%) |
Jul 11, 2011 | 40.24 | 40.93 | 40.11 | 40.25 | 5,855,808 | -0.38(-0.93%) |
Jul 08, 2011 | 40.89 | 41.25 | 40.36 | 40.63 | 5,584,606 | -0.16(-0.38%) |
Jul 07, 2011 | 40.49 | 41.25 | 40.49 | 40.79 | 8,964,913 | +0.31(+0.77%) |
Jul 06, 2011 | 40.64 | 40.81 | 39.83 | 40.47 | 8,265,721 | +0.13(+0.33%) |
Jul 05, 2011 | 40.30 | 40.70 | 40.08 | 40.34 | 6,990,948 | +0.47(+1.17%) |