Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 44.93 | 45.31 | 44.88 | 44.90 | 6,311,977 | -0.14(-0.31%) |
Sep 29, 2011 | 44.64 | 45.12 | 44.57 | 45.04 | 7,302,853 | +0.89(+2.02%) |
Sep 28, 2011 | 44.40 | 44.89 | 44.09 | 44.15 | 5,165,916 | -0.86(-1.91%) |
Sep 27, 2011 | 44.94 | 45.39 | 44.78 | 45.01 | 5,289,671 | +0.24(+0.54%) |
Sep 26, 2011 | 44.35 | 44.80 | 44.26 | 44.77 | 4,572,618 | +0.52(+1.19%) |
Sep 23, 2011 | 43.79 | 44.26 | 43.30 | 44.25 | 5,576,640 | +0.49(+1.11%) |
Sep 22, 2011 | 43.14 | 43.87 | 42.89 | 43.76 | 8,714,784 | -0.06(-0.13%) |
Sep 21, 2011 | 44.58 | 44.83 | 43.78 | 43.82 | 5,101,495 | -0.73(-1.65%) |
Sep 20, 2011 | 44.25 | 44.84 | 44.13 | 44.55 | 5,039,162 | +0.35(+0.80%) |
Sep 19, 2011 | 43.54 | 44.26 | 43.53 | 44.20 | 4,707,902 | +0.07(+0.16%) |
Sep 16, 2011 | 43.58 | 44.19 | 43.50 | 44.13 | 5,162,584 | +0.65(+1.48%) |
Sep 15, 2011 | 43.30 | 43.48 | 43.04 | 43.48 | 3,937,959 | +0.35(+0.81%) |
Sep 14, 2011 | 42.94 | 43.54 | 42.40 | 43.13 | 3,675,835 | +0.45(+1.05%) |
Sep 13, 2011 | 42.50 | 42.80 | 42.20 | 42.68 | 3,252,393 | +0.16(+0.37%) |
Sep 12, 2011 | 42.30 | 42.61 | 41.92 | 42.53 | 4,481,359 | +0.01(+0.03%) |
Sep 09, 2011 | 42.88 | 42.91 | 42.27 | 42.51 | 4,329,572 | -0.56(-1.29%) |
Sep 08, 2011 | 43.25 | 43.71 | 43.05 | 43.07 | 5,331,577 | -0.23(-0.54%) |
Sep 07, 2011 | 43.15 | 43.42 | 42.97 | 43.30 | 4,104,578 | +0.58(+1.36%) |
Sep 06, 2011 | 42.00 | 42.78 | 41.90 | 42.72 | 5,287,201 | +0.08(+0.19%) |
Sep 02, 2011 | 42.50 | 42.93 | 42.40 | 42.64 | 3,542,440 | -0.41(-0.95%) |
Sep 01, 2011 | 43.22 | 43.58 | 43.02 | 43.05 | 4,688,037 | -0.24(-0.55%) |
Aug 31, 2011 | 42.97 | 43.43 | 42.96 | 43.28 | 6,781,692 | +0.40(+0.93%) |
Aug 30, 2011 | 42.59 | 43.05 | 42.28 | 42.88 | 5,321,532 | +0.06(+0.13%) |
Aug 29, 2011 | 42.69 | 42.87 | 42.52 | 42.83 | 9,462,907 | +0.38(+0.88%) |
Aug 26, 2011 | 41.96 | 42.52 | 41.43 | 42.45 | 5,871,425 | +0.33(+0.79%) |
Aug 25, 2011 | 42.55 | 42.56 | 41.96 | 42.12 | 12,601,706 | -0.39(-0.93%) |
Aug 24, 2011 | 42.01 | 42.56 | 41.84 | 42.52 | 4,810,177 | +0.42(+1.00%) |
Aug 23, 2011 | 41.51 | 42.11 | 41.32 | 42.10 | 5,413,907 | +0.93(+2.27%) |
Aug 22, 2011 | 41.43 | 41.49 | 40.78 | 41.16 | 4,646,008 | +0.26(+0.64%) |
Aug 19, 2011 | 40.84 | 41.38 | 40.75 | 40.90 | 5,188,370 | -0.15(-0.37%) |
Aug 18, 2011 | 40.88 | 41.14 | 40.47 | 41.05 | 6,313,639 | -0.24(-0.58%) |
Aug 17, 2011 | 41.42 | 41.73 | 41.01 | 41.29 | 4,445,607 | -0.08(-0.18%) |
Aug 16, 2011 | 41.25 | 41.57 | 41.04 | 41.36 | 4,824,055 | -0.01(-0.01%) |
Aug 15, 2011 | 41.03 | 41.43 | 40.84 | 41.37 | 4,719,832 | +0.60(+1.47%) |
Aug 12, 2011 | 40.77 | 40.93 | 40.25 | 40.77 | 5,007,012 | +0.34(+0.84%) |
Aug 11, 2011 | 39.40 | 40.82 | 39.24 | 40.43 | 7,114,374 | +1.27(+3.24%) |
Aug 10, 2011 | 40.11 | 40.37 | 39.06 | 39.16 | 12,418,633 | -1.05(-2.60%) |
Aug 09, 2011 | 39.62 | 40.31 | 38.18 | 40.21 | 10,509,536 | +0.86(+2.20%) |
Aug 08, 2011 | 39.62 | 40.18 | 39.30 | 39.34 | 10,251,275 | -0.76(-1.89%) |
Aug 05, 2011 | 39.99 | 40.31 | 39.20 | 40.10 | 7,508,262 | +0.64(+1.63%) |
Aug 04, 2011 | 40.15 | 40.31 | 39.44 | 39.45 | 6,568,496 | -0.95(-2.34%) |
Aug 03, 2011 | 40.42 | 40.42 | 39.89 | 40.40 | 4,230,357 | +0.01(+0.03%) |
Aug 02, 2011 | 40.59 | 40.74 | 40.31 | 40.39 | 3,469,204 | -0.40(-0.98%) |
Aug 01, 2011 | 41.23 | 41.28 | 40.56 | 40.79 | 3,618,055 | -0.12(-0.29%) |
Jul 29, 2011 | 40.96 | 41.30 | 40.78 | 40.91 | 3,565,216 | -0.28(-0.67%) |
Jul 28, 2011 | 41.50 | 41.64 | 41.08 | 41.18 | 2,735,189 | -0.25(-0.60%) |
Jul 27, 2011 | 41.84 | 41.92 | 41.35 | 41.43 | 3,437,443 | -0.46(-1.09%) |
Jul 26, 2011 | 41.76 | 42.50 | 41.76 | 41.89 | 5,039,332 | +0.28(+0.68%) |
Jul 25, 2011 | 42.14 | 42.52 | 41.57 | 41.61 | 6,022,865 | -0.89(-2.09%) |
Jul 22, 2011 | 42.40 | 42.52 | 42.12 | 42.50 | 4,162,351 | +0.06(+0.13%) |
Jul 21, 2011 | 42.01 | 42.55 | 42.00 | 42.44 | 3,391,748 | +0.53(+1.25%) |
Jul 20, 2011 | 41.95 | 42.19 | 41.83 | 41.91 | 2,827,359 | +0.09(+0.21%) |
Jul 19, 2011 | 41.63 | 41.94 | 41.48 | 41.83 | 3,273,546 | +0.28(+0.68%) |
Jul 18, 2011 | 41.89 | 41.89 | 41.45 | 41.55 | 3,640,216 | -0.45(-1.07%) |
Jul 15, 2011 | 41.70 | 42.05 | 41.60 | 42.00 | 5,453,717 | +0.45(+1.08%) |
Jul 14, 2011 | 41.83 | 41.83 | 41.46 | 41.55 | 3,688,933 | -0.23(-0.54%) |
Jul 13, 2011 | 41.89 | 42.06 | 41.67 | 41.77 | 2,516,889 | +0.02(+0.05%) |
Jul 12, 2011 | 41.80 | 42.08 | 41.64 | 41.75 | 3,026,120 | +0.07(+0.17%) |
Jul 11, 2011 | 41.46 | 41.90 | 41.36 | 41.68 | 4,023,751 | -0.01(-0.03%) |
Jul 08, 2011 | 41.55 | 41.70 | 41.38 | 41.70 | 3,539,521 | -0.06(-0.13%) |
Jul 07, 2011 | 41.78 | 41.93 | 41.70 | 41.75 | 3,716,189 | +0.19(+0.45%) |
Jul 06, 2011 | 41.71 | 41.91 | 41.53 | 41.56 | 3,981,960 | -0.07(-0.17%) |
Jul 05, 2011 | 42.03 | 42.15 | 41.63 | 41.63 | 3,793,164 | -0.24(-0.57%) |