Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 43.43 | 43.59 | 42.47 | 42.55 | 3,065,309 | -1.72(-3.89%) |
Oct 28, 2011 | 43.60 | 44.53 | 43.53 | 44.27 | 3,129,047 | +0.35(+0.79%) |
Oct 27, 2011 | 43.56 | 44.33 | 43.09 | 43.93 | 4,535,548 | +2.10(+5.02%) |
Oct 26, 2011 | 41.69 | 42.16 | 40.92 | 41.82 | 4,334,447 | +0.78(+1.89%) |
Oct 25, 2011 | 41.12 | 41.42 | 40.78 | 41.05 | 3,832,568 | -0.44(-1.06%) |
Oct 24, 2011 | 40.45 | 41.56 | 40.36 | 41.49 | 3,424,841 | +1.29(+3.20%) |
Oct 21, 2011 | 40.12 | 40.48 | 39.85 | 40.20 | 4,430,376 | +0.62(+1.58%) |
Oct 20, 2011 | 40.35 | 40.59 | 38.98 | 39.58 | 4,175,511 | -0.79(-1.95%) |
Oct 19, 2011 | 41.16 | 41.28 | 40.10 | 40.36 | 2,767,240 | -0.76(-1.85%) |
Oct 18, 2011 | 39.85 | 41.34 | 39.55 | 41.12 | 4,337,736 | +1.32(+3.31%) |
Oct 17, 2011 | 40.98 | 41.14 | 39.65 | 39.81 | 3,945,524 | -1.37(-3.33%) |
Oct 14, 2011 | 41.28 | 41.49 | 41.05 | 41.18 | 2,749,489 | +0.58(+1.42%) |
Oct 13, 2011 | 40.44 | 40.79 | 40.09 | 40.60 | 3,306,834 | -0.03(-0.08%) |
Oct 12, 2011 | 40.18 | 41.13 | 40.04 | 40.63 | 4,271,168 | +0.93(+2.35%) |
Oct 11, 2011 | 39.40 | 39.99 | 39.28 | 39.70 | 3,079,420 | -0.04(-0.10%) |
Oct 10, 2011 | 39.37 | 39.88 | 39.15 | 39.74 | 3,256,740 | +1.37(+3.57%) |
Oct 07, 2011 | 39.54 | 39.75 | 38.07 | 38.37 | 4,453,339 | -0.72(-1.83%) |
Oct 06, 2011 | 38.61 | 39.15 | 38.61 | 39.08 | 3,949,307 | +0.91(+2.38%) |
Oct 05, 2011 | 37.82 | 38.44 | 37.55 | 38.18 | 5,461,279 | +0.37(+0.98%) |
Oct 04, 2011 | 36.60 | 37.81 | 35.91 | 37.81 | 6,201,900 | +0.83(+2.25%) |
Oct 03, 2011 | 37.61 | 38.00 | 36.81 | 36.98 | 4,513,614 | -0.72(-1.92%) |
Sep 30, 2011 | 37.75 | 38.03 | 37.02 | 37.70 | 4,844,051 | -1.00(-2.59%) |
Sep 29, 2011 | 39.48 | 39.88 | 38.31 | 38.70 | 4,170,702 | +0.18(+0.48%) |
Sep 28, 2011 | 39.43 | 39.89 | 38.33 | 38.52 | 3,486,698 | -1.07(-2.70%) |
Sep 27, 2011 | 39.72 | 40.52 | 39.37 | 39.58 | 4,891,962 | +0.90(+2.33%) |
Sep 26, 2011 | 37.78 | 38.76 | 37.19 | 38.68 | 4,985,333 | +1.15(+3.08%) |
Sep 23, 2011 | 36.27 | 37.60 | 35.97 | 37.53 | 5,624,607 | +1.17(+3.22%) |
Sep 22, 2011 | 37.51 | 37.75 | 36.14 | 36.36 | 9,567,621 | -2.78(-7.10%) |
Sep 21, 2011 | 40.44 | 40.62 | 39.08 | 39.14 | 4,539,684 | -1.51(-3.71%) |
Sep 20, 2011 | 41.89 | 41.98 | 40.55 | 40.65 | 5,145,204 | -1.08(-2.58%) |
Sep 19, 2011 | 41.26 | 41.79 | 40.93 | 41.72 | 2,599,161 | -0.48(-1.13%) |
Sep 16, 2011 | 42.55 | 42.92 | 41.96 | 42.20 | 2,552,509 | -0.19(-0.45%) |
Sep 15, 2011 | 42.32 | 42.51 | 41.92 | 42.39 | 3,258,739 | +0.65(+1.57%) |
Sep 14, 2011 | 41.50 | 42.09 | 40.66 | 41.74 | 4,084,445 | +0.35(+0.86%) |
Sep 13, 2011 | 41.22 | 41.49 | 40.67 | 41.39 | 3,335,415 | +0.18(+0.43%) |
Sep 12, 2011 | 40.93 | 41.45 | 40.41 | 41.21 | 4,564,437 | -0.49(-1.18%) |
Sep 09, 2011 | 42.71 | 43.04 | 41.50 | 41.70 | 4,588,006 | -1.71(-3.94%) |
Sep 08, 2011 | 43.55 | 44.19 | 43.23 | 43.41 | 4,210,658 | -0.74(-1.67%) |
Sep 07, 2011 | 43.98 | 44.24 | 43.56 | 44.15 | 2,559,851 | +0.95(+2.21%) |
Sep 06, 2011 | 42.22 | 43.19 | 41.86 | 43.19 | 4,110,763 | -0.99(-2.25%) |
Sep 02, 2011 | 44.20 | 44.93 | 43.83 | 44.19 | 3,935,489 | -0.97(-2.15%) |
Sep 01, 2011 | 45.23 | 46.00 | 45.00 | 45.16 | 4,456,902 | -0.08(-0.19%) |
Aug 31, 2011 | 44.33 | 45.29 | 44.16 | 45.24 | 6,602,232 | +1.65(+3.80%) |
Aug 30, 2011 | 43.56 | 43.93 | 43.31 | 43.59 | 2,595,705 | -0.29(-0.67%) |
Aug 29, 2011 | 43.29 | 43.88 | 43.06 | 43.88 | 2,404,772 | +1.31(+3.07%) |
Aug 26, 2011 | 41.92 | 42.77 | 41.16 | 42.57 | 4,556,344 | +0.42(+1.00%) |
Aug 25, 2011 | 43.46 | 43.73 | 42.02 | 42.15 | 3,293,891 | -1.13(-2.61%) |
Aug 24, 2011 | 43.49 | 44.13 | 42.93 | 43.28 | 3,618,353 | -0.46(-1.06%) |
Aug 23, 2011 | 42.67 | 43.85 | 42.12 | 43.74 | 4,393,479 | +1.44(+3.40%) |
Aug 22, 2011 | 43.02 | 43.02 | 42.04 | 42.30 | 3,046,789 | +0.37(+0.88%) |
Aug 19, 2011 | 41.56 | 42.69 | 41.47 | 41.93 | 4,145,945 | -0.18(-0.44%) |
Aug 18, 2011 | 42.15 | 42.26 | 41.26 | 42.12 | 4,343,754 | -1.39(-3.18%) |
Aug 17, 2011 | 43.43 | 43.76 | 43.00 | 43.50 | 1,905,563 | +0.38(+0.87%) |
Aug 16, 2011 | 42.56 | 43.15 | 42.30 | 43.13 | 3,180,321 | +0.03(+0.07%) |
Aug 15, 2011 | 42.67 | 43.26 | 42.44 | 43.09 | 3,531,416 | +0.95(+2.25%) |
Aug 12, 2011 | 42.82 | 43.06 | 42.06 | 42.15 | 3,856,169 | -0.06(-0.15%) |
Aug 11, 2011 | 40.42 | 42.76 | 40.26 | 42.21 | 4,775,020 | +2.07(+5.16%) |
Aug 10, 2011 | 40.98 | 41.43 | 39.71 | 40.14 | 7,072,499 | -2.03(-4.82%) |
Aug 09, 2011 | 42.73 | 42.43 | 39.64 | 42.17 | 9,407,432 | +2.31(+5.79%) |
Aug 08, 2011 | 41.75 | 42.59 | 39.68 | 39.86 | 6,928,106 | -3.66(-8.42%) |
Aug 05, 2011 | 43.45 | 43.83 | 42.06 | 43.53 | 6,334,554 | +0.69(+1.62%) |
Aug 04, 2011 | 44.33 | 44.60 | 42.77 | 42.83 | 7,917,816 | -2.39(-5.28%) |
Aug 03, 2011 | 45.63 | 45.74 | 44.47 | 45.22 | 6,022,937 | -0.38(-0.84%) |
Aug 02, 2011 | 46.96 | 47.20 | 45.56 | 45.60 | 4,664,854 | -1.70(-3.60%) |