Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 36.47 | 38.03 | 36.13 | 36.78 | 2,449,533 | -0.28(-0.74%) |
Sep 29, 2011 | 37.10 | 37.53 | 36.30 | 37.05 | 3,722,356 | +0.57(+1.56%) |
Sep 28, 2011 | 39.04 | 39.31 | 36.46 | 36.48 | 2,556,096 | -2.21(-5.70%) |
Sep 27, 2011 | 40.36 | 40.45 | 38.48 | 38.69 | 1,998,298 | -0.32(-0.82%) |
Sep 26, 2011 | 38.37 | 39.05 | 37.58 | 39.01 | 3,773,634 | +0.56(+1.46%) |
Sep 23, 2011 | 38.68 | 38.83 | 37.08 | 38.45 | 2,939,175 | -0.96(-2.44%) |
Sep 22, 2011 | 40.23 | 40.59 | 39.06 | 39.41 | 3,320,568 | -2.48(-5.92%) |
Sep 21, 2011 | 42.18 | 43.44 | 41.88 | 41.89 | 2,726,898 | -0.80(-1.87%) |
Sep 20, 2011 | 41.60 | 42.96 | 41.54 | 42.69 | 2,595,068 | +1.09(+2.63%) |
Sep 19, 2011 | 41.99 | 42.32 | 41.44 | 41.60 | 2,857,718 | -0.75(-1.76%) |
Sep 16, 2011 | 41.00 | 42.43 | 40.89 | 42.34 | 3,441,879 | +1.24(+3.03%) |
Sep 15, 2011 | 40.65 | 41.14 | 40.22 | 41.10 | 2,493,513 | +0.98(+2.44%) |
Sep 14, 2011 | 40.89 | 40.89 | 40.09 | 40.12 | 1,545,638 | -0.87(-2.13%) |
Sep 13, 2011 | 40.53 | 41.15 | 39.92 | 40.99 | 1,540,024 | +0.55(+1.36%) |
Sep 12, 2011 | 40.97 | 41.60 | 39.29 | 40.44 | 2,319,870 | -1.47(-3.50%) |
Sep 09, 2011 | 41.35 | 42.06 | 41.24 | 41.91 | 2,429,062 | +0.39(+0.94%) |
Sep 08, 2011 | 41.70 | 41.89 | 41.31 | 41.52 | 2,418,088 | +0.38(+0.93%) |
Sep 07, 2011 | 40.30 | 41.15 | 39.93 | 41.13 | 2,487,390 | +0.21(+0.52%) |
Sep 06, 2011 | 40.16 | 41.23 | 39.92 | 40.92 | 3,622,688 | +0.45(+1.12%) |
Sep 02, 2011 | 40.48 | 40.86 | 40.19 | 40.47 | 2,523,345 | -0.05(-0.13%) |
Sep 01, 2011 | 40.17 | 40.84 | 39.74 | 40.52 | 2,697,505 | +0.63(+1.58%) |
Aug 31, 2011 | 39.92 | 40.21 | 39.39 | 39.89 | 2,214,961 | +0.20(+0.49%) |
Aug 30, 2011 | 39.95 | 40.01 | 39.42 | 39.69 | 2,299,175 | +0.35(+0.88%) |
Aug 29, 2011 | 40.01 | 40.13 | 39.20 | 39.35 | 2,263,869 | -0.43(-1.07%) |
Aug 26, 2011 | 39.27 | 39.81 | 38.26 | 39.77 | 1,707,316 | +0.28(+0.72%) |
Aug 25, 2011 | 38.45 | 39.80 | 37.97 | 39.49 | 1,818,761 | +0.90(+2.32%) |
Aug 24, 2011 | 39.28 | 39.54 | 37.91 | 38.59 | 4,147,446 | -0.43(-1.09%) |
Aug 23, 2011 | 39.95 | 40.12 | 38.70 | 39.02 | 2,796,563 | -1.93(-4.72%) |
Aug 22, 2011 | 40.62 | 41.90 | 40.57 | 40.95 | 3,596,190 | +0.30(+0.74%) |
Aug 19, 2011 | 39.93 | 40.79 | 39.93 | 40.65 | 2,426,784 | +0.96(+2.41%) |
Aug 18, 2011 | 40.88 | 40.98 | 39.36 | 39.69 | 1,469,735 | -1.27(-3.10%) |
Aug 17, 2011 | 40.76 | 41.36 | 40.61 | 40.96 | 2,720,397 | +0.67(+1.65%) |
Aug 16, 2011 | 40.24 | 40.72 | 40.00 | 40.30 | 1,271,441 | -0.03(-0.07%) |
Aug 15, 2011 | 38.96 | 40.40 | 38.67 | 40.32 | 1,643,901 | +1.46(+3.77%) |
Aug 12, 2011 | 39.44 | 39.76 | 38.67 | 38.86 | 2,135,006 | -1.76(-4.32%) |
Aug 11, 2011 | 39.23 | 41.00 | 38.88 | 40.61 | 3,772,847 | +1.30(+3.32%) |
Aug 10, 2011 | 38.87 | 40.14 | 38.70 | 39.31 | 6,150,537 | +1.30(+3.43%) |
Aug 09, 2011 | 38.55 | 38.11 | 36.38 | 38.01 | 3,499,464 | +0.75(+2.02%) |
Aug 08, 2011 | 38.55 | 38.78 | 37.08 | 37.25 | 4,395,449 | +0.18(+0.48%) |
Aug 05, 2011 | 38.23 | 38.72 | 35.99 | 37.08 | 2,688,608 | -0.23(-0.62%) |
Aug 04, 2011 | 39.19 | 39.19 | 36.92 | 37.31 | 3,215,996 | -1.56(-4.02%) |
Aug 03, 2011 | 38.77 | 39.51 | 38.70 | 38.87 | 3,173,184 | +0.48(+1.25%) |
Aug 02, 2011 | 37.75 | 38.73 | 37.65 | 38.39 | 3,067,304 | +0.90(+2.41%) |
Aug 01, 2011 | 37.14 | 37.79 | 37.05 | 37.48 | 1,581,634 | +0.29(+0.79%) |
Jul 29, 2011 | 37.28 | 37.34 | 36.81 | 37.19 | 1,972,692 | -0.20(-0.52%) |
Jul 28, 2011 | 37.43 | 37.56 | 36.93 | 37.39 | 2,180,643 | -0.57(-1.50%) |
Jul 27, 2011 | 39.18 | 39.22 | 37.76 | 37.95 | 2,248,454 | -0.73(-1.88%) |
Jul 26, 2011 | 39.03 | 39.05 | 38.62 | 38.68 | 2,243,267 | -0.19(-0.48%) |
Jul 25, 2011 | 40.00 | 40.15 | 38.74 | 38.87 | 2,356,026 | -0.57(-1.44%) |
Jul 22, 2011 | 39.36 | 39.57 | 39.35 | 39.44 | 1,307,311 | +0.11(+0.27%) |
Jul 21, 2011 | 39.42 | 39.48 | 38.92 | 39.33 | 1,533,893 | +0.08(+0.20%) |
Jul 20, 2011 | 38.93 | 39.63 | 38.89 | 39.25 | 1,826,646 | -0.13(-0.34%) |
Jul 19, 2011 | 40.42 | 40.46 | 39.20 | 39.38 | 2,143,009 | -0.74(-1.83%) |
Jul 18, 2011 | 39.73 | 40.20 | 39.60 | 40.12 | 2,954,295 | +1.22(+3.15%) |
Jul 15, 2011 | 39.00 | 39.27 | 38.77 | 38.89 | 1,864,475 | +0.08(+0.21%) |
Jul 14, 2011 | 39.44 | 39.44 | 38.54 | 38.81 | 2,903,552 | -0.01(-0.02%) |
Jul 13, 2011 | 38.28 | 39.24 | 37.98 | 38.82 | 3,093,019 | +0.95(+2.51%) |
Jul 12, 2011 | 36.83 | 38.14 | 36.75 | 37.87 | 2,630,491 | +1.06(+2.87%) |
Jul 11, 2011 | 37.50 | 37.72 | 36.75 | 36.82 | 1,445,201 | -0.74(-1.98%) |
Jul 08, 2011 | 37.96 | 38.13 | 37.35 | 37.56 | 1,019,075 | -0.38(-1.00%) |
Jul 07, 2011 | 38.05 | 38.23 | 37.87 | 37.95 | 2,393,791 | +0.27(+0.73%) |
Jul 06, 2011 | 37.54 | 38.06 | 37.22 | 37.67 | 1,530,129 | +0.59(+1.58%) |
Jul 05, 2011 | 36.86 | 37.25 | 36.70 | 37.09 | 1,816,204 | +0.57(+1.55%) |