Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 47.22 | 47.54 | 46.88 | 46.89 | 5,443,362 | -0.83(-1.75%) |
Oct 28, 2011 | 47.51 | 48.09 | 47.48 | 47.72 | 5,719,253 | -0.04(-0.08%) |
Oct 27, 2011 | 47.24 | 48.06 | 46.96 | 47.76 | 8,731,099 | +1.45(+3.13%) |
Oct 26, 2011 | 46.39 | 46.86 | 45.56 | 46.31 | 8,976,941 | +0.02(+0.04%) |
Oct 25, 2011 | 46.26 | 46.73 | 45.54 | 46.29 | 9,283,205 | -1.01(-2.14%) |
Oct 24, 2011 | 46.96 | 47.82 | 46.87 | 47.31 | 9,001,612 | +0.54(+1.16%) |
Oct 21, 2011 | 46.63 | 47.20 | 46.40 | 46.77 | 11,239,181 | +0.57(+1.24%) |
Oct 20, 2011 | 46.03 | 46.57 | 45.49 | 46.19 | 5,365,375 | +0.25(+0.55%) |
Oct 19, 2011 | 46.26 | 46.53 | 45.73 | 45.94 | 4,974,611 | -0.29(-0.62%) |
Oct 18, 2011 | 45.37 | 46.68 | 45.13 | 46.23 | 6,395,740 | +0.83(+1.82%) |
Oct 17, 2011 | 45.75 | 46.19 | 45.25 | 45.40 | 5,652,364 | -0.63(-1.38%) |
Oct 14, 2011 | 46.02 | 46.25 | 45.59 | 46.03 | 5,790,860 | +0.58(+1.28%) |
Oct 13, 2011 | 45.40 | 45.66 | 45.23 | 45.45 | 4,961,437 | -0.31(-0.69%) |
Oct 12, 2011 | 45.56 | 46.27 | 45.55 | 45.77 | 7,268,868 | +0.41(+0.90%) |
Oct 11, 2011 | 45.01 | 45.49 | 44.90 | 45.36 | 4,100,283 | +0.06(+0.13%) |
Oct 10, 2011 | 45.06 | 45.30 | 44.80 | 45.30 | 5,229,444 | +1.07(+2.41%) |
Oct 07, 2011 | 44.69 | 44.73 | 43.73 | 44.23 | 8,255,526 | -0.17(-0.39%) |
Oct 06, 2011 | 44.16 | 44.47 | 43.30 | 44.41 | 6,374,883 | +0.63(+1.45%) |
Oct 05, 2011 | 42.80 | 43.97 | 42.69 | 43.77 | 9,458,648 | +1.01(+2.36%) |
Oct 04, 2011 | 41.14 | 42.84 | 40.90 | 42.76 | 12,450,605 | +1.23(+2.96%) |
Oct 03, 2011 | 42.26 | 42.83 | 41.53 | 41.53 | 9,196,156 | -0.62(-1.47%) |
Sep 30, 2011 | 42.74 | 43.18 | 42.14 | 42.16 | 9,223,987 | -1.01(-2.35%) |
Sep 29, 2011 | 42.84 | 43.18 | 42.40 | 43.17 | 7,785,938 | +1.01(+2.41%) |
Sep 28, 2011 | 42.90 | 43.06 | 42.10 | 42.16 | 6,383,970 | -0.57(-1.34%) |
Sep 27, 2011 | 43.23 | 43.51 | 42.51 | 42.73 | 7,645,509 | +0.53(+1.27%) |
Sep 26, 2011 | 41.69 | 42.27 | 41.28 | 42.20 | 8,188,179 | +0.81(+1.95%) |
Sep 23, 2011 | 41.31 | 41.74 | 40.80 | 41.39 | 13,853,264 | -0.11(-0.27%) |
Sep 22, 2011 | 41.78 | 42.30 | 40.97 | 41.50 | 19,141,826 | -1.45(-3.37%) |
Sep 21, 2011 | 44.12 | 44.12 | 42.93 | 42.95 | 9,866,274 | -1.25(-2.82%) |
Sep 20, 2011 | 44.16 | 44.93 | 43.61 | 44.20 | 8,694,824 | +0.27(+0.62%) |
Sep 19, 2011 | 43.76 | 44.06 | 43.20 | 43.92 | 9,566,679 | -0.53(-1.19%) |
Sep 16, 2011 | 44.27 | 44.57 | 43.52 | 44.45 | 12,363,804 | +0.27(+0.62%) |
Sep 15, 2011 | 44.75 | 45.05 | 43.85 | 44.18 | 11,775,426 | +0.01(+0.03%) |
Sep 14, 2011 | 43.62 | 45.03 | 43.24 | 44.16 | 12,526,118 | +0.99(+2.30%) |
Sep 13, 2011 | 42.68 | 43.56 | 42.66 | 43.17 | 9,079,617 | +0.53(+1.25%) |
Sep 12, 2011 | 42.14 | 42.68 | 41.65 | 42.64 | 10,067,079 | -0.23(-0.54%) |
Sep 09, 2011 | 42.89 | 43.24 | 42.46 | 42.87 | 10,069,910 | -0.45(-1.05%) |
Sep 08, 2011 | 43.19 | 43.90 | 43.08 | 43.32 | 7,223,625 | -0.06(-0.14%) |
Sep 07, 2011 | 43.57 | 43.66 | 42.98 | 43.38 | 10,712,738 | +0.43(+0.99%) |
Sep 06, 2011 | 42.91 | 43.19 | 42.28 | 42.96 | 11,069,632 | -0.84(-1.92%) |
Sep 02, 2011 | 44.06 | 44.19 | 43.58 | 43.80 | 7,867,600 | -0.71(-1.59%) |
Sep 01, 2011 | 44.95 | 45.63 | 44.39 | 44.51 | 9,490,058 | -0.48(-1.07%) |
Aug 31, 2011 | 45.22 | 45.75 | 44.73 | 44.99 | 8,413,537 | +0.11(+0.24%) |
Aug 30, 2011 | 44.39 | 45.19 | 44.25 | 44.88 | 6,707,608 | +0.33(+0.75%) |
Aug 29, 2011 | 43.64 | 44.69 | 43.64 | 44.55 | 6,885,937 | +1.36(+3.14%) |
Aug 26, 2011 | 42.22 | 43.35 | 41.53 | 43.19 | 7,122,875 | +0.69(+1.63%) |
Aug 25, 2011 | 43.36 | 43.52 | 42.30 | 42.50 | 7,964,567 | -0.77(-1.79%) |
Aug 24, 2011 | 42.53 | 43.44 | 42.44 | 43.27 | 6,886,267 | +0.65(+1.54%) |
Aug 23, 2011 | 41.52 | 42.68 | 41.30 | 42.62 | 8,207,229 | +1.23(+2.97%) |
Aug 22, 2011 | 42.04 | 42.16 | 41.13 | 41.39 | 6,964,363 | +0.20(+0.49%) |
Aug 19, 2011 | 41.08 | 42.11 | 41.07 | 41.19 | 9,897,098 | -0.39(-0.93%) |
Aug 18, 2011 | 42.22 | 42.26 | 40.88 | 41.57 | 12,634,416 | -1.52(-3.53%) |
Aug 17, 2011 | 43.32 | 43.75 | 42.73 | 43.10 | 7,802,035 | -0.08(-0.18%) |
Aug 16, 2011 | 43.12 | 43.45 | 42.71 | 43.18 | 8,870,234 | -0.45(-1.03%) |
Aug 15, 2011 | 43.61 | 43.68 | 43.01 | 43.63 | 6,321,095 | +0.45(+1.04%) |
Aug 12, 2011 | 43.07 | 43.53 | 42.65 | 43.18 | 8,668,006 | +0.32(+0.74%) |
Aug 11, 2011 | 41.39 | 43.67 | 41.08 | 42.86 | 17,642,120 | +1.81(+4.40%) |
Aug 10, 2011 | 42.00 | 42.36 | 40.85 | 41.05 | 15,949,446 | -1.40(-3.29%) |
Aug 09, 2011 | 42.50 | 42.52 | 40.22 | 42.45 | 20,325,746 | +1.13(+2.72%) |
Aug 08, 2011 | 42.50 | 43.54 | 41.02 | 41.32 | 21,104,628 | -2.18(-5.01%) |
Aug 05, 2011 | 43.82 | 44.35 | 42.65 | 43.50 | 15,591,811 | +0.30(+0.71%) |
Aug 04, 2011 | 44.02 | 44.24 | 43.18 | 43.20 | 12,172,569 | -1.34(-3.02%) |
Aug 03, 2011 | 43.97 | 44.69 | 43.74 | 44.54 | 10,342,490 | +0.65(+1.48%) |
Aug 02, 2011 | 44.49 | 44.63 | 43.84 | 43.89 | 11,976,199 | -0.89(-1.98%) |