Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 44.58 | 44.77 | 44.16 | 44.19 | 13,641,320 | -0.51(-1.14%) |
Oct 28, 2011 | 44.77 | 44.91 | 44.42 | 44.70 | 15,430,387 | -0.37(-0.81%) |
Oct 27, 2011 | 45.14 | 45.35 | 44.41 | 45.07 | 24,109,558 | +0.21(+0.48%) |
Oct 26, 2011 | 44.82 | 44.90 | 44.32 | 44.85 | 13,613,028 | +0.30(+0.68%) |
Oct 25, 2011 | 44.95 | 45.14 | 44.45 | 44.55 | 12,915,096 | -0.59(-1.32%) |
Oct 24, 2011 | 45.41 | 45.50 | 44.90 | 45.14 | 14,213,853 | -0.61(-1.34%) |
Oct 21, 2011 | 45.31 | 45.79 | 45.21 | 45.76 | 18,863,814 | +0.81(+1.80%) |
Oct 20, 2011 | 44.82 | 45.08 | 44.52 | 44.95 | 11,175,721 | +0.23(+0.53%) |
Oct 19, 2011 | 44.43 | 45.11 | 44.39 | 44.72 | 13,175,619 | +0.25(+0.55%) |
Oct 18, 2011 | 43.95 | 44.93 | 43.91 | 44.47 | 17,220,890 | +0.45(+1.03%) |
Oct 17, 2011 | 44.42 | 44.83 | 43.88 | 44.02 | 10,363,881 | -0.43(-0.97%) |
Oct 14, 2011 | 44.53 | 44.64 | 44.09 | 44.45 | 10,927,485 | +0.16(+0.37%) |
Oct 13, 2011 | 44.19 | 44.39 | 43.82 | 44.29 | 10,664,355 | -0.16(-0.37%) |
Oct 12, 2011 | 44.33 | 44.76 | 44.21 | 44.45 | 14,897,629 | +0.22(+0.50%) |
Oct 11, 2011 | 44.01 | 44.41 | 44.01 | 44.23 | 8,323,987 | -0.16(-0.35%) |
Oct 10, 2011 | 44.09 | 44.40 | 43.93 | 44.39 | 9,707,046 | +0.61(+1.39%) |
Oct 07, 2011 | 43.82 | 44.11 | 43.60 | 43.78 | 12,995,276 | +0.21(+0.47%) |
Oct 06, 2011 | 42.99 | 43.61 | 42.96 | 43.57 | 12,688,137 | +0.19(+0.43%) |
Oct 05, 2011 | 43.33 | 43.59 | 43.01 | 43.39 | 17,551,582 | -0.02(-0.05%) |
Oct 04, 2011 | 42.68 | 43.49 | 42.32 | 43.41 | 18,724,594 | +0.36(+0.84%) |
Oct 03, 2011 | 43.57 | 43.99 | 42.98 | 43.05 | 17,973,808 | -0.23(-0.54%) |
Sep 30, 2011 | 43.43 | 44.11 | 43.27 | 43.28 | 16,586,350 | -0.36(-0.82%) |
Sep 29, 2011 | 43.53 | 43.88 | 43.15 | 43.64 | 14,304,199 | +0.66(+1.55%) |
Sep 28, 2011 | 43.40 | 43.76 | 42.86 | 42.97 | 13,216,759 | -0.36(-0.84%) |
Sep 27, 2011 | 43.21 | 43.83 | 42.99 | 43.33 | 15,667,393 | +0.49(+1.15%) |
Sep 26, 2011 | 42.24 | 43.01 | 42.22 | 42.84 | 19,509,232 | +0.88(+2.11%) |
Sep 23, 2011 | 41.74 | 41.97 | 41.37 | 41.96 | 13,317,188 | +0.05(+0.13%) |
Sep 22, 2011 | 42.18 | 42.41 | 41.31 | 41.90 | 25,373,496 | -1.27(-2.94%) |
Sep 21, 2011 | 44.09 | 44.16 | 43.13 | 43.17 | 14,084,672 | -0.73(-1.65%) |
Sep 20, 2011 | 43.74 | 44.31 | 43.48 | 43.90 | 11,993,576 | +0.18(+0.42%) |
Sep 19, 2011 | 43.59 | 43.91 | 43.51 | 43.71 | 16,091,197 | -0.36(-0.81%) |
Sep 16, 2011 | 43.31 | 44.32 | 43.16 | 44.07 | 36,044,828 | +1.06(+2.47%) |
Sep 15, 2011 | 42.78 | 43.01 | 42.54 | 43.01 | 13,373,851 | +0.30(+0.71%) |
Sep 14, 2011 | 42.55 | 43.12 | 42.15 | 42.70 | 16,841,550 | +0.27(+0.65%) |
Sep 13, 2011 | 42.31 | 42.54 | 41.90 | 42.43 | 12,159,211 | +0.08(+0.18%) |
Sep 12, 2011 | 41.96 | 42.42 | 41.79 | 42.35 | 14,404,482 | -0.01(-0.02%) |
Sep 09, 2011 | 42.75 | 42.82 | 42.18 | 42.36 | 17,935,994 | -0.73(-1.70%) |
Sep 08, 2011 | 42.87 | 43.72 | 42.74 | 43.09 | 16,239,502 | +0.13(+0.30%) |
Sep 07, 2011 | 42.98 | 43.19 | 42.90 | 42.96 | 12,955,715 | +0.23(+0.55%) |
Sep 06, 2011 | 41.91 | 42.85 | 41.85 | 42.73 | 16,720,436 | -0.12(-0.27%) |
Sep 02, 2011 | 43.02 | 43.20 | 42.75 | 42.85 | 12,871,846 | -0.49(-1.12%) |
Sep 01, 2011 | 43.58 | 43.98 | 43.29 | 43.33 | 12,950,548 | -0.29(-0.66%) |
Aug 31, 2011 | 43.47 | 43.81 | 43.42 | 43.62 | 13,096,034 | +0.12(+0.28%) |
Aug 30, 2011 | 43.22 | 43.77 | 43.08 | 43.50 | 13,402,823 | +0.28(+0.65%) |
Aug 29, 2011 | 43.01 | 43.35 | 43.01 | 43.22 | 13,354,041 | +0.36(+0.83%) |
Aug 26, 2011 | 42.64 | 42.92 | 41.90 | 42.86 | 15,144,621 | +0.03(+0.06%) |
Aug 25, 2011 | 43.33 | 43.48 | 42.61 | 42.83 | 21,960,326 | -0.53(-1.23%) |
Aug 24, 2011 | 42.96 | 43.42 | 42.73 | 43.37 | 12,287,559 | +0.20(+0.46%) |
Aug 23, 2011 | 42.44 | 43.31 | 42.31 | 43.17 | 22,222,122 | +0.90(+2.12%) |
Aug 22, 2011 | 42.29 | 42.41 | 42.09 | 42.27 | 18,505,468 | +0.51(+1.23%) |
Aug 19, 2011 | 41.45 | 42.13 | 41.26 | 41.76 | 23,792,190 | +0.07(+0.16%) |
Aug 18, 2011 | 41.66 | 41.97 | 41.13 | 41.69 | 25,942,850 | -0.55(-1.31%) |
Aug 17, 2011 | 42.32 | 42.55 | 41.96 | 42.24 | 11,639,338 | +0.03(+0.08%) |
Aug 16, 2011 | 42.11 | 42.38 | 41.90 | 42.21 | 13,752,385 | -0.18(-0.42%) |
Aug 15, 2011 | 42.38 | 42.44 | 41.83 | 42.39 | 17,680,620 | +0.51(+1.21%) |
Aug 12, 2011 | 41.63 | 42.28 | 41.50 | 41.88 | 19,737,898 | +0.47(+1.14%) |
Aug 11, 2011 | 40.22 | 41.85 | 40.15 | 41.41 | 27,319,106 | +1.33(+3.32%) |
Aug 10, 2011 | 41.08 | 41.16 | 39.94 | 40.08 | 34,107,364 | -1.17(-2.84%) |
Aug 09, 2011 | 41.18 | 41.72 | 39.43 | 41.25 | 46,533,016 | +0.64(+1.57%) |
Aug 08, 2011 | 41.18 | 42.03 | 40.58 | 40.61 | 45,245,256 | -0.89(-2.15%) |
Aug 05, 2011 | 41.83 | 42.06 | 40.63 | 41.50 | 34,597,120 | +0.69(+1.70%) |
Aug 04, 2011 | 41.35 | 41.79 | 40.76 | 40.81 | 25,970,444 | -0.79(-1.89%) |
Aug 03, 2011 | 41.62 | 41.78 | 41.44 | 41.60 | 19,135,304 | -0.10(-0.23%) |
Aug 02, 2011 | 41.87 | 42.03 | 41.61 | 41.70 | 14,027,160 | -0.38(-0.91%) |