Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 31.71 | 31.96 | 30.88 | 31.07 | 30,342,784 | -1.21(-3.74%) |
Sep 29, 2011 | 32.84 | 33.12 | 31.76 | 32.28 | 28,947,576 | -0.08(-0.26%) |
Sep 28, 2011 | 33.11 | 33.58 | 32.25 | 32.36 | 27,114,494 | -0.85(-2.57%) |
Sep 27, 2011 | 33.48 | 33.91 | 33.11 | 33.21 | 28,039,590 | +0.66(+2.04%) |
Sep 26, 2011 | 32.15 | 32.65 | 31.06 | 32.55 | 35,864,408 | +0.53(+1.66%) |
Sep 23, 2011 | 31.33 | 32.11 | 31.21 | 32.02 | 42,247,424 | +0.72(+2.31%) |
Sep 22, 2011 | 31.64 | 32.51 | 30.85 | 31.30 | 69,228,072 | -2.28(-6.78%) |
Sep 21, 2011 | 34.69 | 34.89 | 33.49 | 33.57 | 34,927,328 | -1.54(-4.37%) |
Sep 20, 2011 | 35.23 | 35.69 | 34.85 | 35.11 | 23,354,604 | -0.40(-1.13%) |
Sep 19, 2011 | 35.18 | 35.60 | 34.68 | 35.51 | 23,165,294 | -0.90(-2.48%) |
Sep 16, 2011 | 36.55 | 36.68 | 36.12 | 36.41 | 22,095,422 | +0.02(+0.05%) |
Sep 15, 2011 | 36.76 | 36.98 | 36.09 | 36.39 | 20,787,592 | +0.33(+0.91%) |
Sep 14, 2011 | 35.85 | 36.36 | 34.85 | 36.06 | 30,372,786 | +0.30(+0.85%) |
Sep 13, 2011 | 36.03 | 36.09 | 35.36 | 35.76 | 30,574,010 | -0.08(-0.22%) |
Sep 12, 2011 | 35.84 | 36.26 | 34.77 | 35.84 | 42,100,152 | -0.59(-1.61%) |
Sep 09, 2011 | 37.08 | 37.15 | 36.18 | 36.42 | 34,211,720 | -1.64(-4.32%) |
Sep 08, 2011 | 37.91 | 38.50 | 37.82 | 38.06 | 21,408,072 | -0.47(-1.22%) |
Sep 07, 2011 | 38.11 | 38.74 | 37.71 | 38.54 | 17,014,444 | +0.94(+2.51%) |
Sep 06, 2011 | 36.16 | 37.60 | 36.12 | 37.59 | 33,081,950 | -0.56(-1.46%) |
Sep 02, 2011 | 38.34 | 38.43 | 37.47 | 38.15 | 34,575,868 | -1.22(-3.11%) |
Sep 01, 2011 | 39.46 | 39.87 | 39.28 | 39.37 | 45,677,044 | +0.24(+0.63%) |
Aug 31, 2011 | 38.68 | 39.14 | 38.53 | 39.13 | 35,980,096 | +0.81(+2.12%) |
Aug 30, 2011 | 37.55 | 38.52 | 37.44 | 38.31 | 23,062,396 | +0.53(+1.41%) |
Aug 29, 2011 | 37.22 | 37.94 | 37.12 | 37.78 | 17,109,246 | +1.15(+3.15%) |
Aug 26, 2011 | 36.09 | 36.80 | 35.44 | 36.63 | 30,186,266 | +0.48(+1.34%) |
Aug 25, 2011 | 36.56 | 36.79 | 35.78 | 36.15 | 32,092,428 | -0.42(-1.14%) |
Aug 24, 2011 | 36.48 | 37.04 | 36.01 | 36.56 | 27,642,582 | -0.16(-0.43%) |
Aug 23, 2011 | 35.86 | 36.76 | 35.38 | 36.72 | 40,302,772 | +0.79(+2.21%) |
Aug 22, 2011 | 36.81 | 36.91 | 35.75 | 35.93 | 19,040,708 | -0.10(-0.27%) |
Aug 19, 2011 | 36.22 | 37.10 | 35.92 | 36.03 | 33,658,696 | -0.53(-1.45%) |
Aug 18, 2011 | 36.60 | 36.68 | 35.78 | 36.56 | 46,598,048 | -1.62(-4.24%) |
Aug 17, 2011 | 37.84 | 38.20 | 37.45 | 38.18 | 21,603,918 | +0.75(+1.99%) |
Aug 16, 2011 | 37.25 | 37.66 | 36.89 | 37.43 | 27,945,668 | -0.27(-0.73%) |
Aug 15, 2011 | 37.28 | 37.93 | 37.28 | 37.71 | 26,203,502 | +1.06(+2.89%) |
Aug 12, 2011 | 36.47 | 36.87 | 35.98 | 36.65 | 25,288,714 | +0.43(+1.19%) |
Aug 11, 2011 | 35.49 | 36.65 | 34.67 | 36.22 | 41,237,652 | +1.67(+4.82%) |
Aug 10, 2011 | 34.71 | 35.88 | 34.09 | 34.55 | 57,694,124 | -1.03(-2.90%) |
Aug 09, 2011 | 36.66 | 35.69 | 33.42 | 35.58 | 59,313,044 | +1.54(+4.51%) |
Aug 08, 2011 | 35.53 | 36.01 | 33.43 | 34.05 | 65,709,180 | -3.48(-9.28%) |
Aug 05, 2011 | 37.91 | 38.22 | 35.98 | 37.53 | 62,240,908 | +0.22(+0.58%) |
Aug 04, 2011 | 38.79 | 39.14 | 37.27 | 37.32 | 71,671,600 | -2.68(-6.71%) |
Aug 03, 2011 | 40.47 | 40.60 | 39.27 | 40.00 | 37,810,408 | -0.69(-1.70%) |
Aug 02, 2011 | 41.52 | 41.61 | 40.58 | 40.69 | 28,580,238 | -1.18(-2.82%) |
Aug 01, 2011 | 42.69 | 42.69 | 41.39 | 41.87 | 24,074,866 | -0.28(-0.67%) |
Jul 29, 2011 | 41.58 | 42.17 | 41.29 | 42.16 | 19,041,282 | +0.50(+1.19%) |
Jul 28, 2011 | 41.76 | 42.11 | 41.55 | 41.66 | 25,045,680 | -0.26(-0.63%) |
Jul 27, 2011 | 42.06 | 42.25 | 41.45 | 41.92 | 44,823,008 | -0.94(-2.19%) |
Jul 26, 2011 | 42.84 | 43.12 | 42.53 | 42.86 | 23,809,700 | +0.11(+0.25%) |
Jul 25, 2011 | 42.39 | 43.00 | 42.30 | 42.75 | 24,514,434 | +0.14(+0.32%) |
Jul 22, 2011 | 42.72 | 42.75 | 42.50 | 42.62 | 17,200,436 | +0.19(+0.45%) |
Jul 21, 2011 | 42.01 | 42.67 | 41.98 | 42.42 | 28,704,708 | +0.80(+1.92%) |
Jul 20, 2011 | 41.84 | 41.92 | 41.44 | 41.62 | 15,365,037 | +0.07(+0.16%) |
Jul 19, 2011 | 41.46 | 41.76 | 41.19 | 41.56 | 17,233,082 | +0.47(+1.13%) |
Jul 18, 2011 | 41.07 | 41.27 | 40.75 | 41.09 | 18,632,624 | -0.48(-1.16%) |
Jul 15, 2011 | 41.81 | 41.88 | 41.25 | 41.58 | 17,382,466 | +0.04(+0.09%) |
Jul 14, 2011 | 42.32 | 42.32 | 41.35 | 41.54 | 24,025,320 | -0.65(-1.54%) |
Jul 13, 2011 | 41.85 | 42.54 | 41.62 | 42.19 | 28,190,464 | +0.70(+1.70%) |
Jul 12, 2011 | 41.90 | 42.25 | 41.47 | 41.49 | 25,983,880 | -0.36(-0.86%) |
Jul 11, 2011 | 42.26 | 42.38 | 41.79 | 41.84 | 23,930,686 | -1.25(-2.91%) |
Jul 08, 2011 | 43.41 | 43.52 | 42.85 | 43.10 | 38,889,784 | -0.81(-1.84%) |
Jul 07, 2011 | 44.16 | 44.34 | 43.79 | 43.91 | 22,850,208 | +0.16(+0.35%) |
Jul 06, 2011 | 43.81 | 43.98 | 43.51 | 43.75 | 20,182,782 | -0.39(-0.88%) |
Jul 05, 2011 | 44.40 | 44.47 | 44.00 | 44.14 | 18,414,818 | -0.16(-0.36%) |