Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 31.78 | 32.03 | 30.96 | 31.14 | 30,272,392 | -1.21(-3.74%) |
Sep 29, 2011 | 32.91 | 33.19 | 31.83 | 32.35 | 28,880,420 | -0.08(-0.26%) |
Sep 28, 2011 | 33.19 | 33.66 | 32.33 | 32.43 | 27,051,592 | -0.86(-2.57%) |
Sep 27, 2011 | 33.56 | 33.98 | 33.18 | 33.29 | 27,974,542 | +0.66(+2.04%) |
Sep 26, 2011 | 32.22 | 32.72 | 31.13 | 32.63 | 35,781,204 | +0.53(+1.66%) |
Sep 23, 2011 | 31.40 | 32.18 | 31.28 | 32.09 | 42,149,416 | +0.72(+2.31%) |
Sep 22, 2011 | 31.72 | 32.58 | 30.93 | 31.37 | 69,067,472 | -2.28(-6.78%) |
Sep 21, 2011 | 34.77 | 34.97 | 33.57 | 33.65 | 34,846,304 | -1.54(-4.37%) |
Sep 20, 2011 | 35.31 | 35.77 | 34.93 | 35.19 | 23,300,424 | -0.40(-1.13%) |
Sep 19, 2011 | 35.26 | 35.68 | 34.76 | 35.59 | 23,111,554 | -0.90(-2.48%) |
Sep 16, 2011 | 36.64 | 36.76 | 36.20 | 36.49 | 22,044,162 | +0.02(+0.05%) |
Sep 15, 2011 | 36.85 | 37.07 | 36.18 | 36.48 | 20,739,366 | +0.33(+0.91%) |
Sep 14, 2011 | 35.93 | 36.44 | 34.93 | 36.15 | 30,302,326 | +0.31(+0.85%) |
Sep 13, 2011 | 36.12 | 36.17 | 35.44 | 35.84 | 30,503,082 | -0.08(-0.22%) |
Sep 12, 2011 | 35.92 | 36.34 | 34.85 | 35.92 | 42,002,484 | -0.59(-1.61%) |
Sep 09, 2011 | 37.16 | 37.24 | 36.27 | 36.51 | 34,132,352 | -1.65(-4.32%) |
Sep 08, 2011 | 38.00 | 38.59 | 37.91 | 38.15 | 21,358,408 | -0.47(-1.22%) |
Sep 07, 2011 | 38.20 | 38.83 | 37.80 | 38.63 | 16,974,972 | +0.95(+2.51%) |
Sep 06, 2011 | 36.25 | 37.69 | 36.20 | 37.68 | 33,005,204 | -0.56(-1.46%) |
Sep 02, 2011 | 38.43 | 38.52 | 37.56 | 38.24 | 34,495,656 | -1.23(-3.11%) |
Sep 01, 2011 | 39.55 | 39.97 | 39.37 | 39.46 | 45,571,080 | +0.25(+0.63%) |
Aug 31, 2011 | 38.77 | 39.23 | 38.62 | 39.22 | 35,896,628 | +0.81(+2.12%) |
Aug 30, 2011 | 37.64 | 38.61 | 37.52 | 38.40 | 23,008,894 | +0.53(+1.41%) |
Aug 29, 2011 | 37.30 | 38.03 | 37.21 | 37.87 | 17,069,556 | +1.16(+3.15%) |
Aug 26, 2011 | 36.18 | 36.89 | 35.52 | 36.72 | 30,116,236 | +0.48(+1.34%) |
Aug 25, 2011 | 36.65 | 36.88 | 35.86 | 36.23 | 32,017,978 | -0.42(-1.14%) |
Aug 24, 2011 | 36.57 | 37.13 | 36.10 | 36.65 | 27,578,454 | -0.16(-0.43%) |
Aug 23, 2011 | 35.94 | 36.85 | 35.46 | 36.81 | 40,209,272 | +0.79(+2.21%) |
Aug 22, 2011 | 36.89 | 37.00 | 35.83 | 36.01 | 18,996,536 | -0.10(-0.27%) |
Aug 19, 2011 | 36.30 | 37.18 | 36.00 | 36.11 | 33,580,612 | -0.53(-1.45%) |
Aug 18, 2011 | 36.69 | 36.77 | 35.86 | 36.64 | 46,489,944 | -1.62(-4.24%) |
Aug 17, 2011 | 37.93 | 38.29 | 37.54 | 38.27 | 21,553,800 | +0.75(+2.00%) |
Aug 16, 2011 | 37.34 | 37.74 | 36.97 | 37.52 | 27,880,838 | -0.28(-0.73%) |
Aug 15, 2011 | 37.37 | 38.01 | 37.36 | 37.79 | 26,142,714 | +1.06(+2.88%) |
Aug 12, 2011 | 36.56 | 36.96 | 36.07 | 36.73 | 25,230,048 | +0.43(+1.19%) |
Aug 11, 2011 | 35.58 | 36.74 | 34.75 | 36.30 | 41,141,988 | +1.67(+4.82%) |
Aug 10, 2011 | 34.79 | 35.97 | 34.17 | 34.63 | 57,560,280 | -1.04(-2.90%) |
Aug 09, 2011 | 36.74 | 35.77 | 33.50 | 35.67 | 59,175,444 | +1.54(+4.51%) |
Aug 08, 2011 | 35.61 | 36.09 | 33.51 | 34.13 | 65,556,740 | -3.49(-9.28%) |
Aug 05, 2011 | 38.00 | 38.31 | 36.07 | 37.62 | 62,096,516 | +0.22(+0.58%) |
Aug 04, 2011 | 38.88 | 39.24 | 37.36 | 37.40 | 71,505,328 | -2.69(-6.71%) |
Aug 03, 2011 | 40.56 | 40.70 | 39.36 | 40.09 | 37,722,692 | -0.69(-1.70%) |
Aug 02, 2011 | 41.61 | 41.70 | 40.68 | 40.79 | 28,513,934 | -1.19(-2.82%) |
Aug 01, 2011 | 42.79 | 42.79 | 41.49 | 41.97 | 24,019,014 | -0.28(-0.67%) |
Jul 29, 2011 | 41.68 | 42.27 | 41.39 | 42.25 | 18,997,108 | +0.50(+1.19%) |
Jul 28, 2011 | 41.85 | 42.21 | 41.64 | 41.76 | 24,987,578 | -0.26(-0.63%) |
Jul 27, 2011 | 42.16 | 42.35 | 41.55 | 42.02 | 44,719,024 | -0.94(-2.19%) |
Jul 26, 2011 | 42.94 | 43.22 | 42.62 | 42.96 | 23,754,464 | +0.11(+0.25%) |
Jul 25, 2011 | 42.49 | 43.10 | 42.40 | 42.85 | 24,457,562 | +0.14(+0.32%) |
Jul 22, 2011 | 42.82 | 42.85 | 42.60 | 42.71 | 17,160,534 | +0.19(+0.45%) |
Jul 21, 2011 | 42.11 | 42.77 | 42.07 | 42.52 | 28,638,116 | +0.80(+1.92%) |
Jul 20, 2011 | 41.94 | 42.01 | 41.54 | 41.72 | 15,329,392 | +0.07(+0.16%) |
Jul 19, 2011 | 41.56 | 41.85 | 41.28 | 41.65 | 17,193,104 | +0.47(+1.13%) |
Jul 18, 2011 | 41.16 | 41.36 | 40.85 | 41.19 | 18,589,398 | -0.48(-1.16%) |
Jul 15, 2011 | 41.91 | 41.98 | 41.34 | 41.67 | 17,342,140 | +0.04(+0.09%) |
Jul 14, 2011 | 42.42 | 42.42 | 41.45 | 41.64 | 23,969,584 | -0.65(-1.54%) |
Jul 13, 2011 | 41.95 | 42.64 | 41.72 | 42.29 | 28,125,064 | +0.71(+1.70%) |
Jul 12, 2011 | 42.00 | 42.34 | 41.56 | 41.58 | 25,923,600 | -0.36(-0.86%) |
Jul 11, 2011 | 42.36 | 42.48 | 41.89 | 41.94 | 23,875,170 | -1.26(-2.91%) |
Jul 08, 2011 | 43.51 | 43.62 | 42.95 | 43.20 | 38,799,564 | -0.81(-1.84%) |
Jul 07, 2011 | 44.26 | 44.44 | 43.89 | 44.01 | 22,797,198 | +0.16(+0.35%) |
Jul 06, 2011 | 43.91 | 44.08 | 43.61 | 43.85 | 20,135,960 | -0.39(-0.88%) |
Jul 05, 2011 | 44.50 | 44.58 | 44.10 | 44.24 | 18,372,098 | -0.16(-0.36%) |