Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 43.96 | 45.02 | 43.91 | 44.29 | 20,934,192 | -0.15(-0.33%) |
Sep 29, 2011 | 44.45 | 44.67 | 43.82 | 44.44 | 12,831,968 | +0.45(+1.03%) |
Sep 28, 2011 | 44.44 | 44.82 | 43.91 | 43.98 | 12,890,887 | -0.40(-0.89%) |
Sep 27, 2011 | 44.07 | 44.75 | 43.61 | 44.38 | 18,864,404 | +0.79(+1.80%) |
Sep 26, 2011 | 43.15 | 43.71 | 43.12 | 43.59 | 15,188,105 | +0.76(+1.79%) |
Sep 23, 2011 | 42.63 | 43.04 | 42.42 | 42.83 | 15,794,994 | -0.23(-0.53%) |
Sep 22, 2011 | 43.23 | 43.53 | 42.52 | 43.06 | 27,979,782 | -0.84(-1.92%) |
Sep 21, 2011 | 44.64 | 44.92 | 43.88 | 43.90 | 14,439,687 | -0.76(-1.70%) |
Sep 20, 2011 | 44.80 | 45.10 | 44.36 | 44.66 | 15,638,346 | +0.06(+0.12%) |
Sep 19, 2011 | 44.54 | 44.78 | 44.25 | 44.60 | 12,254,958 | -0.31(-0.70%) |
Sep 16, 2011 | 44.87 | 45.02 | 44.48 | 44.92 | 22,561,074 | +0.13(+0.29%) |
Sep 15, 2011 | 44.70 | 44.94 | 44.45 | 44.78 | 15,280,226 | +0.47(+1.05%) |
Sep 14, 2011 | 44.47 | 44.83 | 43.80 | 44.32 | 19,306,246 | +0.08(+0.19%) |
Sep 13, 2011 | 44.50 | 44.54 | 43.93 | 44.23 | 16,674,425 | +0.01(+0.03%) |
Sep 12, 2011 | 43.88 | 44.23 | 43.32 | 44.22 | 19,337,308 | -0.03(-0.08%) |
Sep 09, 2011 | 44.78 | 44.79 | 44.01 | 44.25 | 24,458,442 | -0.91(-2.02%) |
Sep 08, 2011 | 45.17 | 45.85 | 45.09 | 45.17 | 22,363,648 | -0.33(-0.73%) |
Sep 07, 2011 | 45.23 | 45.51 | 44.98 | 45.50 | 15,472,873 | +0.55(+1.22%) |
Sep 06, 2011 | 43.93 | 45.03 | 43.47 | 44.95 | 22,786,128 | +0.40(+0.89%) |
Sep 02, 2011 | 45.08 | 45.20 | 44.44 | 44.55 | 19,721,290 | -0.88(-1.93%) |
Sep 01, 2011 | 45.66 | 45.99 | 45.28 | 45.43 | 16,021,250 | -0.33(-0.71%) |
Aug 31, 2011 | 45.92 | 46.06 | 45.44 | 45.76 | 20,929,376 | +0.02(+0.05%) |
Aug 30, 2011 | 45.77 | 45.92 | 45.33 | 45.74 | 16,081,540 | -0.06(-0.14%) |
Aug 29, 2011 | 44.95 | 45.84 | 44.89 | 45.80 | 18,504,540 | +1.10(+2.46%) |
Aug 26, 2011 | 44.19 | 44.90 | 43.46 | 44.70 | 20,349,080 | +0.21(+0.47%) |
Aug 25, 2011 | 45.14 | 45.14 | 44.25 | 44.49 | 19,056,014 | -0.68(-1.50%) |
Aug 24, 2011 | 45.06 | 45.28 | 44.69 | 45.17 | 21,070,642 | +0.39(+0.86%) |
Aug 23, 2011 | 43.78 | 44.79 | 43.71 | 44.78 | 21,587,210 | +1.16(+2.65%) |
Aug 22, 2011 | 44.11 | 44.18 | 43.43 | 43.62 | 19,862,568 | +0.10(+0.24%) |
Aug 19, 2011 | 43.36 | 43.96 | 43.24 | 43.52 | 28,139,346 | -0.01(-0.03%) |
Aug 18, 2011 | 43.55 | 43.82 | 42.75 | 43.53 | 33,915,596 | -0.76(-1.71%) |
Aug 17, 2011 | 44.50 | 44.70 | 43.97 | 44.29 | 16,694,247 | -0.07(-0.16%) |
Aug 16, 2011 | 43.95 | 44.60 | 43.89 | 44.36 | 19,067,216 | -0.16(-0.36%) |
Aug 15, 2011 | 44.01 | 44.54 | 43.84 | 44.52 | 57,108,284 | +0.85(+1.94%) |
Aug 12, 2011 | 43.84 | 44.11 | 43.35 | 43.67 | 61,408,728 | -0.06(-0.13%) |
Aug 11, 2011 | 41.48 | 44.24 | 41.44 | 43.73 | 48,624,480 | +2.23(+5.38%) |
Aug 10, 2011 | 42.47 | 42.71 | 41.36 | 41.49 | 47,426,716 | -1.38(-3.22%) |
Aug 09, 2011 | 42.60 | 42.99 | 40.72 | 42.87 | 52,648,468 | +0.74(+1.77%) |
Aug 08, 2011 | 42.60 | 43.13 | 42.08 | 42.13 | 46,947,580 | -1.10(-2.54%) |
Aug 05, 2011 | 42.82 | 43.72 | 42.08 | 43.22 | 34,875,328 | +0.60(+1.41%) |
Aug 04, 2011 | 43.15 | 43.53 | 42.60 | 42.62 | 34,074,068 | -1.08(-2.48%) |
Aug 03, 2011 | 43.68 | 43.79 | 42.64 | 43.71 | 25,622,416 | -0.01(-0.03%) |
Aug 02, 2011 | 44.19 | 44.35 | 43.72 | 43.72 | 24,836,036 | -0.68(-1.52%) |
Aug 01, 2011 | 44.99 | 45.03 | 43.88 | 44.39 | 22,986,592 | -0.26(-0.59%) |
Jul 29, 2011 | 44.62 | 44.75 | 44.20 | 44.66 | 24,418,924 | -0.20(-0.45%) |
Jul 28, 2011 | 44.96 | 45.23 | 44.65 | 44.86 | 14,392,995 | -0.10(-0.23%) |
Jul 27, 2011 | 45.33 | 45.40 | 44.90 | 44.96 | 18,588,404 | -0.48(-1.05%) |
Jul 26, 2011 | 45.61 | 45.71 | 45.40 | 45.44 | 14,520,488 | -0.23(-0.50%) |
Jul 25, 2011 | 45.64 | 45.79 | 45.50 | 45.66 | 14,874,531 | -0.32(-0.70%) |
Jul 22, 2011 | 45.97 | 46.03 | 45.83 | 45.99 | 11,202,406 | +0.17(+0.38%) |
Jul 21, 2011 | 45.80 | 46.04 | 45.58 | 45.81 | 16,536,405 | +0.16(+0.35%) |
Jul 20, 2011 | 45.88 | 46.11 | 45.53 | 45.66 | 12,930,773 | -0.33(-0.72%) |
Jul 19, 2011 | 46.25 | 46.33 | 45.59 | 45.99 | 19,843,764 | -0.26(-0.55%) |
Jul 18, 2011 | 46.30 | 46.42 | 45.87 | 46.24 | 15,029,321 | -0.25(-0.53%) |
Jul 15, 2011 | 46.68 | 46.83 | 46.17 | 46.49 | 14,864,837 | -0.14(-0.31%) |
Jul 14, 2011 | 46.59 | 46.82 | 46.50 | 46.63 | 13,981,050 | +0.02(+0.04%) |
Jul 13, 2011 | 46.45 | 46.86 | 46.32 | 46.61 | 13,103,617 | +0.41(+0.90%) |
Jul 12, 2011 | 46.11 | 46.65 | 46.06 | 46.20 | 15,275,600 | -0.17(-0.36%) |
Jul 11, 2011 | 46.10 | 46.46 | 46.06 | 46.37 | 12,939,964 | -0.21(-0.44%) |
Jul 08, 2011 | 46.74 | 46.86 | 46.31 | 46.57 | 11,412,681 | -0.24(-0.52%) |
Jul 07, 2011 | 46.74 | 46.90 | 46.46 | 46.81 | 12,209,181 | +0.26(+0.55%) |
Jul 06, 2011 | 46.61 | 46.70 | 46.43 | 46.56 | 10,299,469 | -0.05(-0.10%) |
Jul 05, 2011 | 46.38 | 46.64 | 46.35 | 46.61 | 14,179,919 | +0.22(+0.48%) |