Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 46.05 | 46.42 | 45.47 | 45.48 | 4,442,463 | -1.18(-2.52%) |
Sep 29, 2011 | 47.50 | 47.53 | 45.85 | 46.66 | 4,528,219 | +0.03(+0.07%) |
Sep 28, 2011 | 47.72 | 48.03 | 46.57 | 46.62 | 3,419,196 | -1.06(-2.21%) |
Sep 27, 2011 | 47.99 | 48.43 | 47.37 | 47.68 | 3,649,021 | +0.61(+1.29%) |
Sep 26, 2011 | 46.58 | 47.12 | 45.66 | 47.07 | 3,511,921 | +0.98(+2.12%) |
Sep 23, 2011 | 45.60 | 46.36 | 45.53 | 46.10 | 4,420,614 | +0.20(+0.43%) |
Sep 22, 2011 | 46.18 | 46.49 | 45.25 | 45.90 | 19,840,554 | -1.60(-3.38%) |
Sep 21, 2011 | 48.87 | 49.07 | 47.50 | 47.50 | 2,828,881 | -1.29(-2.65%) |
Sep 20, 2011 | 49.19 | 49.64 | 48.77 | 48.80 | 19,507,554 | -0.16(-0.33%) |
Sep 19, 2011 | 48.47 | 49.24 | 48.16 | 48.96 | 3,187,293 | -0.32(-0.65%) |
Sep 16, 2011 | 49.19 | 49.43 | 48.82 | 49.28 | 3,458,690 | +0.25(+0.51%) |
Sep 15, 2011 | 48.80 | 49.03 | 48.25 | 49.03 | 3,252,324 | +0.78(+1.63%) |
Sep 14, 2011 | 47.76 | 48.81 | 47.13 | 48.25 | 3,392,079 | +0.75(+1.58%) |
Sep 13, 2011 | 47.12 | 47.66 | 46.85 | 47.50 | 4,060,405 | +0.52(+1.10%) |
Sep 12, 2011 | 46.09 | 47.00 | 45.93 | 46.98 | 3,211,886 | +0.28(+0.61%) |
Sep 09, 2011 | 47.49 | 47.63 | 46.43 | 46.69 | 2,462,508 | -1.27(-2.64%) |
Sep 08, 2011 | 48.19 | 48.75 | 47.87 | 47.96 | 2,138,438 | -0.50(-1.03%) |
Sep 07, 2011 | 47.90 | 48.47 | 47.74 | 48.46 | 3,427,466 | +1.30(+2.76%) |
Sep 06, 2011 | 46.04 | 47.24 | 46.04 | 47.16 | 3,600,182 | -0.21(-0.44%) |
Sep 02, 2011 | 47.59 | 47.88 | 47.18 | 47.37 | 3,092,739 | -1.19(-2.45%) |
Sep 01, 2011 | 49.11 | 49.56 | 48.50 | 48.56 | 4,553,762 | -0.49(-1.00%) |
Aug 31, 2011 | 49.14 | 49.63 | 48.68 | 49.05 | 4,381,424 | +0.18(+0.37%) |
Aug 30, 2011 | 48.49 | 49.17 | 48.18 | 48.87 | 3,214,521 | +0.23(+0.46%) |
Aug 29, 2011 | 47.95 | 48.66 | 47.87 | 48.64 | 2,203,331 | +1.34(+2.82%) |
Aug 26, 2011 | 46.17 | 47.47 | 45.49 | 47.31 | 3,756,943 | +0.94(+2.03%) |
Aug 25, 2011 | 47.40 | 47.51 | 46.21 | 46.37 | 5,595,123 | -0.79(-1.68%) |
Aug 24, 2011 | 46.56 | 47.24 | 46.31 | 47.16 | 4,057,409 | +0.52(+1.11%) |
Aug 23, 2011 | 45.18 | 46.67 | 44.95 | 46.64 | 4,708,701 | +1.73(+3.86%) |
Aug 22, 2011 | 45.85 | 45.87 | 44.75 | 44.91 | 4,385,705 | +0.09(+0.19%) |
Aug 19, 2011 | 44.99 | 46.19 | 44.75 | 44.82 | 5,604,576 | -0.77(-1.68%) |
Aug 18, 2011 | 46.59 | 46.59 | 45.12 | 45.59 | 6,152,919 | -2.25(-4.70%) |
Aug 17, 2011 | 48.14 | 48.54 | 47.45 | 47.84 | 2,887,382 | -0.11(-0.23%) |
Aug 16, 2011 | 47.94 | 48.39 | 47.44 | 47.95 | 3,613,395 | -0.46(-0.94%) |
Aug 15, 2011 | 47.99 | 48.42 | 47.72 | 48.41 | 4,251,795 | +0.84(+1.76%) |
Aug 12, 2011 | 47.51 | 47.89 | 47.06 | 47.57 | 4,959,545 | +0.53(+1.14%) |
Aug 11, 2011 | 45.50 | 47.65 | 45.32 | 47.04 | 6,103,505 | +1.90(+4.20%) |
Aug 10, 2011 | 46.09 | 46.66 | 45.03 | 45.14 | 11,114,751 | -1.89(-4.02%) |
Aug 09, 2011 | 47.51 | 47.03 | 44.24 | 47.03 | 10,648,781 | +2.13(+4.74%) |
Aug 08, 2011 | 46.54 | 47.14 | 44.87 | 44.90 | 10,972,541 | -3.02(-6.30%) |
Aug 05, 2011 | 48.60 | 48.80 | 46.62 | 47.92 | 7,953,587 | -0.15(-0.31%) |
Aug 04, 2011 | 49.93 | 49.93 | 47.43 | 48.06 | 8,553,305 | -2.55(-5.03%) |
Aug 03, 2011 | 50.30 | 50.66 | 49.36 | 50.61 | 6,707,241 | +0.38(+0.76%) |
Aug 02, 2011 | 51.26 | 51.57 | 50.22 | 50.23 | 4,342,221 | -1.35(-2.61%) |
Aug 01, 2011 | 52.45 | 52.51 | 51.04 | 51.57 | 4,871,247 | -0.25(-0.48%) |
Jul 29, 2011 | 51.64 | 52.29 | 51.32 | 51.82 | 3,901,762 | -0.29(-0.56%) |
Jul 28, 2011 | 52.22 | 52.76 | 52.04 | 52.12 | 3,746,479 | -0.15(-0.28%) |
Jul 27, 2011 | 53.23 | 53.23 | 52.16 | 52.26 | 2,598,538 | -1.20(-2.24%) |
Jul 26, 2011 | 53.68 | 53.70 | 53.33 | 53.46 | 1,700,817 | -0.24(-0.45%) |
Jul 25, 2011 | 53.47 | 53.97 | 53.38 | 53.70 | 2,499,038 | -0.25(-0.46%) |
Jul 22, 2011 | 53.91 | 54.01 | 53.87 | 53.95 | 1,407,835 | +0.18(+0.34%) |
Jul 21, 2011 | 53.51 | 53.93 | 53.31 | 53.77 | 2,565,285 | +0.53(+1.00%) |
Jul 20, 2011 | 53.66 | 53.70 | 53.16 | 53.24 | 1,595,235 | -0.21(-0.39%) |
Jul 19, 2011 | 52.73 | 53.49 | 52.73 | 53.45 | 3,432,904 | +1.03(+1.97%) |
Jul 18, 2011 | 52.58 | 52.70 | 52.01 | 52.41 | 13,210,800 | -0.38(-0.72%) |
Jul 15, 2011 | 52.59 | 52.80 | 52.32 | 52.79 | 2,893,649 | +0.52(+0.99%) |
Jul 14, 2011 | 52.76 | 53.07 | 52.13 | 52.27 | 3,167,121 | -0.46(-0.87%) |
Jul 13, 2011 | 52.79 | 53.27 | 52.59 | 52.73 | 2,917,956 | +0.21(+0.39%) |
Jul 12, 2011 | 52.70 | 53.01 | 52.49 | 52.52 | 2,741,740 | -0.30(-0.57%) |
Jul 11, 2011 | 53.11 | 53.38 | 52.69 | 52.82 | 2,245,247 | -0.94(-1.75%) |
Jul 08, 2011 | 53.45 | 53.77 | 53.27 | 53.76 | 2,779,308 | -0.27(-0.49%) |
Jul 07, 2011 | 53.89 | 54.16 | 53.82 | 54.03 | 2,520,196 | +0.59(+1.11%) |
Jul 06, 2011 | 53.12 | 53.52 | 53.02 | 53.44 | 12,142,643 | +0.22(+0.41%) |
Jul 05, 2011 | 53.03 | 53.32 | 52.97 | 53.22 | 2,231,950 | +0.13(+0.24%) |