Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 39.17 | 39.86 | 38.70 | 38.70 | 2,464,582 | -1.06(-2.66%) |
Sep 29, 2011 | 39.59 | 39.77 | 39.01 | 39.76 | 2,227,691 | +0.67(+1.73%) |
Sep 28, 2011 | 39.66 | 39.68 | 38.98 | 39.09 | 2,844,795 | -0.40(-1.01%) |
Sep 27, 2011 | 39.38 | 40.01 | 39.03 | 39.49 | 2,508,482 | +0.56(+1.43%) |
Sep 26, 2011 | 37.83 | 38.99 | 37.72 | 38.93 | 1,804,912 | +1.25(+3.33%) |
Sep 23, 2011 | 36.66 | 37.75 | 36.66 | 37.68 | 2,155,258 | +0.01(+0.02%) |
Sep 22, 2011 | 37.47 | 38.04 | 37.10 | 37.67 | 3,181,250 | -0.85(-2.22%) |
Sep 21, 2011 | 38.87 | 39.32 | 38.52 | 38.52 | 2,561,701 | -0.45(-1.15%) |
Sep 20, 2011 | 38.40 | 39.24 | 38.29 | 38.97 | 2,381,534 | +0.81(+2.12%) |
Sep 19, 2011 | 37.90 | 38.31 | 37.63 | 38.16 | 1,418,590 | -0.33(-0.86%) |
Sep 16, 2011 | 38.52 | 38.55 | 37.93 | 38.49 | 2,385,788 | +0.38(+1.01%) |
Sep 15, 2011 | 39.12 | 39.12 | 37.23 | 38.11 | 4,013,979 | -0.59(-1.52%) |
Sep 14, 2011 | 38.92 | 39.17 | 38.27 | 38.70 | 1,514,572 | -0.07(-0.18%) |
Sep 13, 2011 | 38.33 | 38.86 | 38.12 | 38.77 | 1,440,717 | +0.49(+1.27%) |
Sep 12, 2011 | 37.64 | 38.34 | 37.50 | 38.28 | 1,796,546 | +0.39(+1.03%) |
Sep 09, 2011 | 38.59 | 38.59 | 37.76 | 37.89 | 2,279,459 | -0.96(-2.46%) |
Sep 08, 2011 | 39.63 | 39.84 | 38.76 | 38.84 | 1,745,933 | -1.00(-2.52%) |
Sep 07, 2011 | 39.03 | 39.93 | 38.99 | 39.85 | 1,447,495 | +1.29(+3.36%) |
Sep 06, 2011 | 37.52 | 38.70 | 37.48 | 38.55 | 2,202,065 | +0.09(+0.22%) |
Sep 02, 2011 | 38.48 | 38.99 | 38.40 | 38.47 | 1,744,914 | -0.57(-1.47%) |
Sep 01, 2011 | 39.17 | 39.72 | 38.83 | 39.04 | 2,013,737 | -0.22(-0.56%) |
Aug 31, 2011 | 39.06 | 39.51 | 38.98 | 39.26 | 2,641,796 | +0.51(+1.32%) |
Aug 30, 2011 | 38.67 | 38.97 | 38.32 | 38.75 | 1,183,407 | -0.13(-0.34%) |
Aug 29, 2011 | 38.19 | 38.90 | 38.13 | 38.88 | 1,084,063 | +1.00(+2.65%) |
Aug 26, 2011 | 36.67 | 37.88 | 36.28 | 37.88 | 1,681,919 | +0.78(+2.09%) |
Aug 25, 2011 | 38.05 | 38.25 | 36.88 | 37.10 | 1,607,986 | -0.85(-2.23%) |
Aug 24, 2011 | 37.09 | 38.00 | 36.83 | 37.95 | 1,724,964 | +0.66(+1.77%) |
Aug 23, 2011 | 36.23 | 37.33 | 35.89 | 37.29 | 1,793,484 | +1.21(+3.35%) |
Aug 22, 2011 | 37.06 | 37.08 | 36.00 | 36.08 | 2,148,574 | -0.36(-0.99%) |
Aug 19, 2011 | 36.45 | 37.50 | 36.33 | 36.45 | 2,109,186 | -0.42(-1.13%) |
Aug 18, 2011 | 37.39 | 37.51 | 36.54 | 36.86 | 3,225,686 | -1.26(-3.31%) |
Aug 17, 2011 | 38.77 | 38.84 | 37.76 | 38.12 | 2,303,209 | -0.24(-0.63%) |
Aug 16, 2011 | 38.09 | 38.61 | 37.85 | 38.37 | 2,067,019 | -0.02(-0.04%) |
Aug 15, 2011 | 37.64 | 38.42 | 37.56 | 38.38 | 1,760,052 | +0.71(+1.87%) |
Aug 12, 2011 | 37.32 | 37.88 | 37.21 | 37.68 | 3,123,530 | +0.51(+1.37%) |
Aug 11, 2011 | 36.41 | 37.62 | 36.27 | 37.17 | 3,705,315 | +0.93(+2.58%) |
Aug 10, 2011 | 37.68 | 37.90 | 36.17 | 36.23 | 4,625,377 | -1.98(-5.19%) |
Aug 09, 2011 | 38.84 | 38.26 | 36.27 | 38.22 | 3,275,330 | +1.07(+2.89%) |
Aug 08, 2011 | 38.84 | 39.32 | 37.13 | 37.14 | 4,166,333 | -2.58(-6.49%) |
Aug 05, 2011 | 39.43 | 40.61 | 38.88 | 39.72 | 5,319,813 | +0.60(+1.52%) |
Aug 04, 2011 | 39.70 | 40.22 | 39.12 | 39.13 | 3,974,329 | -1.06(-2.63%) |
Aug 03, 2011 | 40.08 | 40.22 | 39.03 | 40.19 | 4,726,249 | +0.05(+0.14%) |
Aug 02, 2011 | 40.60 | 40.99 | 40.08 | 40.13 | 3,358,570 | -0.84(-2.05%) |
Aug 01, 2011 | 42.88 | 42.88 | 40.59 | 40.97 | 4,162,755 | -1.38(-3.26%) |
Jul 29, 2011 | 42.49 | 42.98 | 42.12 | 42.35 | 2,161,942 | -0.42(-0.99%) |
Jul 28, 2011 | 42.67 | 43.06 | 42.59 | 42.77 | 2,473,985 | +0.10(+0.24%) |
Jul 27, 2011 | 43.49 | 43.51 | 42.66 | 42.67 | 2,472,013 | -1.04(-2.37%) |
Jul 26, 2011 | 44.19 | 44.19 | 43.49 | 43.71 | 2,438,114 | -0.42(-0.94%) |
Jul 25, 2011 | 44.44 | 44.47 | 43.86 | 44.12 | 2,891,116 | -0.56(-1.26%) |
Jul 22, 2011 | 44.50 | 44.74 | 44.44 | 44.69 | 2,640,651 | -0.27(-0.59%) |
Jul 21, 2011 | 45.06 | 45.06 | 44.07 | 44.95 | 4,625,819 | +0.21(+0.47%) |
Jul 20, 2011 | 45.55 | 45.55 | 44.40 | 44.74 | 5,993,796 | -1.21(-2.63%) |
Jul 19, 2011 | 45.02 | 45.99 | 44.97 | 45.95 | 2,965,165 | +0.45(+1.00%) |
Jul 18, 2011 | 45.33 | 45.61 | 45.16 | 45.49 | 1,687,392 | -0.03(-0.07%) |
Jul 15, 2011 | 45.55 | 45.74 | 45.07 | 45.53 | 1,657,470 | +0.05(+0.10%) |
Jul 14, 2011 | 45.49 | 45.70 | 45.29 | 45.48 | 3,850,089 | -0.28(-0.62%) |
Jul 13, 2011 | 45.96 | 46.18 | 45.63 | 45.76 | 2,328,465 | -0.13(-0.27%) |
Jul 12, 2011 | 45.80 | 46.37 | 45.80 | 45.89 | 1,710,552 | -0.06(-0.14%) |
Jul 11, 2011 | 46.44 | 46.44 | 45.88 | 45.95 | 1,525,362 | -0.79(-1.69%) |
Jul 08, 2011 | 47.13 | 47.21 | 46.44 | 46.74 | 1,159,162 | -0.77(-1.62%) |
Jul 07, 2011 | 47.50 | 47.67 | 47.20 | 47.51 | 1,372,721 | +0.31(+0.66%) |
Jul 06, 2011 | 46.70 | 47.45 | 46.69 | 47.20 | 1,816,725 | +0.41(+0.87%) |
Jul 05, 2011 | 46.80 | 46.91 | 46.49 | 46.79 | 1,485,137 | -0.14(-0.30%) |