Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 43.20 | 43.50 | 42.16 | 42.17 | 2,665,435 | -1.27(-2.92%) |
Oct 28, 2011 | 43.67 | 44.03 | 43.12 | 43.44 | 2,226,964 | -0.31(-0.71%) |
Oct 27, 2011 | 42.74 | 44.06 | 42.61 | 43.75 | 3,141,557 | +2.16(+5.19%) |
Oct 26, 2011 | 41.75 | 41.80 | 40.77 | 41.59 | 2,008,588 | +0.21(+0.51%) |
Oct 25, 2011 | 42.27 | 42.33 | 41.31 | 41.38 | 1,808,505 | -1.17(-2.76%) |
Oct 24, 2011 | 41.64 | 42.59 | 41.52 | 42.56 | 2,060,053 | +1.02(+2.47%) |
Oct 21, 2011 | 41.29 | 41.67 | 41.19 | 41.53 | 2,624,104 | +0.67(+1.64%) |
Oct 20, 2011 | 40.75 | 41.36 | 40.47 | 40.86 | 2,363,127 | +0.42(+1.04%) |
Oct 19, 2011 | 41.15 | 41.35 | 40.26 | 40.44 | 1,899,856 | -0.61(-1.48%) |
Oct 18, 2011 | 40.89 | 41.39 | 39.96 | 41.05 | 2,338,339 | +0.08(+0.20%) |
Oct 17, 2011 | 41.85 | 42.27 | 40.85 | 40.97 | 1,664,184 | -0.99(-2.37%) |
Oct 14, 2011 | 41.84 | 42.35 | 41.41 | 41.97 | 1,482,810 | +0.53(+1.27%) |
Oct 13, 2011 | 41.18 | 41.65 | 40.89 | 41.44 | 1,856,322 | +0.09(+0.22%) |
Oct 12, 2011 | 40.91 | 41.87 | 40.59 | 41.35 | 3,257,614 | +1.02(+2.52%) |
Oct 11, 2011 | 40.13 | 40.66 | 39.94 | 40.33 | 1,814,248 | +0.00(+0.01%) |
Oct 10, 2011 | 39.86 | 40.38 | 39.63 | 40.33 | 2,288,603 | +1.06(+2.71%) |
Oct 07, 2011 | 38.77 | 40.41 | 38.72 | 39.27 | 4,566,513 | +0.80(+2.08%) |
Oct 06, 2011 | 38.23 | 38.52 | 37.82 | 38.47 | 3,678,779 | +0.78(+2.08%) |
Oct 05, 2011 | 37.41 | 37.89 | 36.94 | 37.68 | 2,808,524 | +0.25(+0.68%) |
Oct 04, 2011 | 35.41 | 37.50 | 34.91 | 37.43 | 6,379,853 | +1.36(+3.78%) |
Oct 03, 2011 | 37.10 | 37.69 | 35.95 | 36.07 | 4,891,690 | -1.56(-4.14%) |
Sep 30, 2011 | 37.79 | 38.28 | 37.27 | 37.63 | 5,481,166 | -0.47(-1.24%) |
Sep 29, 2011 | 39.52 | 39.75 | 36.92 | 38.10 | 7,427,719 | -0.84(-2.16%) |
Sep 28, 2011 | 41.61 | 41.65 | 38.77 | 38.94 | 5,784,826 | -2.66(-6.40%) |
Sep 27, 2011 | 41.43 | 42.66 | 41.04 | 41.60 | 4,241,018 | +1.07(+2.63%) |
Sep 26, 2011 | 41.69 | 41.93 | 39.59 | 40.53 | 4,911,860 | -0.22(-0.54%) |
Sep 23, 2011 | 40.04 | 41.04 | 39.58 | 40.75 | 3,960,195 | +0.51(+1.27%) |
Sep 22, 2011 | 41.42 | 41.69 | 39.95 | 40.24 | 4,912,372 | -2.42(-5.67%) |
Sep 21, 2011 | 44.01 | 44.54 | 42.66 | 42.66 | 2,967,287 | -1.40(-3.19%) |
Sep 20, 2011 | 43.55 | 45.58 | 43.55 | 44.07 | 4,854,038 | +0.71(+1.64%) |
Sep 19, 2011 | 42.83 | 43.61 | 42.77 | 43.36 | 3,502,261 | -0.21(-0.47%) |
Sep 16, 2011 | 42.87 | 43.64 | 42.56 | 43.56 | 3,284,854 | +1.15(+2.72%) |
Sep 15, 2011 | 43.32 | 43.32 | 41.96 | 42.41 | 5,223,028 | +0.74(+1.77%) |
Sep 14, 2011 | 41.16 | 42.16 | 40.62 | 41.67 | 2,265,622 | +0.72(+1.77%) |
Sep 13, 2011 | 40.17 | 41.06 | 39.96 | 40.95 | 2,377,424 | +0.95(+2.37%) |
Sep 12, 2011 | 39.85 | 40.49 | 39.58 | 40.00 | 3,000,875 | -0.43(-1.06%) |
Sep 09, 2011 | 41.31 | 41.31 | 40.10 | 40.43 | 2,645,285 | -1.31(-3.13%) |
Sep 08, 2011 | 41.55 | 42.37 | 41.51 | 41.74 | 2,329,652 | +0.01(+0.03%) |
Sep 07, 2011 | 41.48 | 41.91 | 41.38 | 41.73 | 3,707,702 | +0.95(+2.33%) |
Sep 06, 2011 | 40.00 | 40.83 | 39.56 | 40.77 | 2,630,199 | -0.36(-0.87%) |
Sep 02, 2011 | 41.37 | 41.94 | 40.99 | 41.13 | 2,458,108 | -0.92(-2.18%) |
Sep 01, 2011 | 41.68 | 42.63 | 41.40 | 42.05 | 3,345,060 | +0.22(+0.52%) |
Aug 31, 2011 | 42.11 | 42.45 | 41.48 | 41.83 | 2,646,235 | +0.06(+0.13%) |
Aug 30, 2011 | 41.38 | 42.08 | 41.16 | 41.78 | 3,098,811 | +0.31(+0.75%) |
Aug 29, 2011 | 41.45 | 42.12 | 41.37 | 41.46 | 3,800,297 | +0.38(+0.93%) |
Aug 26, 2011 | 39.73 | 41.26 | 39.13 | 41.08 | 3,338,756 | +1.15(+2.89%) |
Aug 25, 2011 | 40.13 | 40.47 | 39.69 | 39.93 | 3,044,563 | -0.03(-0.08%) |
Aug 24, 2011 | 39.34 | 39.99 | 38.93 | 39.96 | 4,892,934 | +0.52(+1.33%) |
Aug 23, 2011 | 38.08 | 39.46 | 38.08 | 39.44 | 5,025,088 | +1.54(+4.06%) |
Aug 22, 2011 | 38.63 | 38.91 | 37.59 | 37.90 | 4,941,743 | -0.04(-0.10%) |
Aug 19, 2011 | 38.61 | 39.17 | 37.82 | 37.94 | 5,919,543 | -1.26(-3.20%) |
Aug 18, 2011 | 39.76 | 39.93 | 38.38 | 39.19 | 6,407,985 | -1.54(-3.78%) |
Aug 17, 2011 | 40.30 | 41.27 | 40.28 | 40.73 | 3,633,916 | +0.49(+1.21%) |
Aug 16, 2011 | 40.75 | 41.49 | 39.72 | 40.24 | 5,830,366 | -0.14(-0.34%) |
Aug 15, 2011 | 40.55 | 41.28 | 37.73 | 40.38 | 16,642,662 | -2.82(-6.52%) |
Aug 12, 2011 | 42.06 | 44.64 | 41.77 | 43.20 | 8,170,353 | +1.14(+2.70%) |
Aug 11, 2011 | 39.30 | 42.56 | 39.19 | 42.06 | 6,623,697 | +2.93(+7.48%) |
Aug 10, 2011 | 38.26 | 40.23 | 37.66 | 39.14 | 6,788,183 | +0.14(+0.35%) |
Aug 09, 2011 | 39.79 | 39.06 | 36.69 | 39.00 | 8,928,508 | +1.52(+4.07%) |
Aug 08, 2011 | 39.79 | 40.25 | 37.30 | 37.48 | 5,736,774 | -3.42(-8.36%) |
Aug 05, 2011 | 41.28 | 41.37 | 39.68 | 40.89 | 5,159,045 | +0.24(+0.58%) |
Aug 04, 2011 | 42.63 | 42.86 | 40.66 | 40.66 | 5,336,690 | -2.49(-5.77%) |
Aug 03, 2011 | 43.70 | 43.78 | 42.53 | 43.15 | 4,849,033 | -0.45(-1.04%) |
Aug 02, 2011 | 44.52 | 45.25 | 43.54 | 43.60 | 2,886,785 | -1.23(-2.73%) |