Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 38.12 | 38.36 | 37.48 | 37.62 | 2,230,930 | -0.92(-2.39%) |
Sep 29, 2011 | 40.43 | 40.53 | 37.99 | 38.54 | 2,720,052 | -1.22(-3.07%) |
Sep 28, 2011 | 41.91 | 41.91 | 39.66 | 39.76 | 2,574,908 | -2.02(-4.83%) |
Sep 27, 2011 | 42.45 | 42.77 | 41.53 | 41.78 | 2,050,214 | +0.12(+0.29%) |
Sep 26, 2011 | 40.34 | 41.71 | 40.00 | 41.66 | 2,651,664 | +1.76(+4.41%) |
Sep 23, 2011 | 38.70 | 40.28 | 38.45 | 39.90 | 2,088,707 | +1.16(+2.99%) |
Sep 22, 2011 | 38.95 | 39.37 | 37.96 | 38.74 | 3,332,072 | -1.19(-2.98%) |
Sep 21, 2011 | 39.99 | 41.15 | 39.69 | 39.93 | 2,937,240 | +0.19(+0.48%) |
Sep 20, 2011 | 39.86 | 40.31 | 39.59 | 39.74 | 1,329,719 | +0.12(+0.30%) |
Sep 19, 2011 | 39.57 | 39.78 | 38.90 | 39.62 | 1,667,927 | -0.54(-1.34%) |
Sep 16, 2011 | 40.44 | 40.89 | 39.71 | 40.16 | 2,244,358 | +0.03(+0.07%) |
Sep 15, 2011 | 39.65 | 40.15 | 39.05 | 40.13 | 1,658,614 | +0.91(+2.32%) |
Sep 14, 2011 | 38.68 | 39.71 | 38.18 | 39.22 | 1,381,351 | +0.81(+2.11%) |
Sep 13, 2011 | 37.87 | 38.57 | 37.62 | 38.41 | 1,443,004 | +0.63(+1.67%) |
Sep 12, 2011 | 37.76 | 38.37 | 36.94 | 37.78 | 2,277,437 | -0.53(-1.38%) |
Sep 09, 2011 | 39.05 | 39.37 | 38.03 | 38.31 | 2,377,767 | -1.17(-2.96%) |
Sep 08, 2011 | 40.18 | 40.49 | 39.44 | 39.48 | 1,915,315 | -0.91(-2.24%) |
Sep 07, 2011 | 40.00 | 40.44 | 39.71 | 40.38 | 1,778,673 | +0.61(+1.55%) |
Sep 06, 2011 | 38.95 | 39.99 | 38.67 | 39.77 | 2,233,692 | -0.57(-1.41%) |
Sep 02, 2011 | 40.66 | 41.11 | 40.33 | 40.34 | 1,709,426 | -1.03(-2.49%) |
Sep 01, 2011 | 42.19 | 42.45 | 41.36 | 41.37 | 2,042,685 | -0.91(-2.15%) |
Aug 31, 2011 | 41.80 | 42.46 | 41.67 | 42.28 | 1,952,985 | +0.69(+1.66%) |
Aug 30, 2011 | 40.64 | 41.98 | 40.50 | 41.59 | 1,717,772 | +0.97(+2.39%) |
Aug 29, 2011 | 39.91 | 40.65 | 39.76 | 40.62 | 1,354,081 | +1.10(+2.78%) |
Aug 26, 2011 | 37.87 | 39.57 | 37.65 | 39.52 | 2,066,101 | +1.33(+3.48%) |
Aug 25, 2011 | 38.82 | 39.17 | 38.12 | 38.19 | 1,532,039 | -0.49(-1.27%) |
Aug 24, 2011 | 37.53 | 38.73 | 37.32 | 38.68 | 1,936,687 | +0.94(+2.49%) |
Aug 23, 2011 | 36.41 | 37.74 | 36.17 | 37.74 | 1,749,936 | +1.46(+4.02%) |
Aug 22, 2011 | 37.02 | 37.19 | 36.12 | 36.28 | 2,081,442 | -0.04(-0.11%) |
Aug 19, 2011 | 35.81 | 37.16 | 35.81 | 36.32 | 2,626,689 | -0.15(-0.41%) |
Aug 18, 2011 | 38.17 | 38.17 | 35.97 | 36.47 | 3,723,981 | -2.69(-6.87%) |
Aug 17, 2011 | 39.56 | 40.00 | 38.75 | 39.16 | 1,246,964 | -0.26(-0.66%) |
Aug 16, 2011 | 39.03 | 39.77 | 38.76 | 39.42 | 1,973,080 | -0.08(-0.20%) |
Aug 15, 2011 | 39.25 | 39.55 | 38.84 | 39.50 | 1,469,349 | +0.47(+1.20%) |
Aug 12, 2011 | 38.69 | 39.34 | 38.31 | 39.03 | 3,139,122 | +0.85(+2.23%) |
Aug 11, 2011 | 36.40 | 38.64 | 36.40 | 38.18 | 3,936,631 | +2.02(+5.59%) |
Aug 10, 2011 | 36.36 | 37.45 | 35.87 | 36.16 | 4,494,910 | -1.04(-2.80%) |
Aug 09, 2011 | 36.88 | 37.25 | 35.27 | 37.20 | 5,117,005 | +2.45(+7.05%) |
Aug 08, 2011 | 36.71 | 36.73 | 34.75 | 34.75 | 5,971,246 | -2.49(-6.69%) |
Aug 05, 2011 | 37.29 | 37.50 | 35.95 | 37.24 | 4,819,369 | +0.48(+1.31%) |
Aug 04, 2011 | 38.26 | 38.89 | 36.72 | 36.76 | 5,032,910 | -1.44(-3.77%) |
Aug 03, 2011 | 38.19 | 38.58 | 36.67 | 38.20 | 6,152,734 | +0.06(+0.16%) |
Aug 02, 2011 | 38.92 | 39.36 | 38.13 | 38.14 | 2,419,128 | -1.08(-2.75%) |
Aug 01, 2011 | 39.96 | 40.14 | 38.69 | 39.22 | 3,572,098 | -0.58(-1.46%) |
Jul 29, 2011 | 39.81 | 40.24 | 39.69 | 39.80 | 1,833,089 | -0.46(-1.14%) |
Jul 28, 2011 | 39.98 | 40.77 | 39.82 | 40.26 | 1,994,144 | +0.34(+0.85%) |
Jul 27, 2011 | 39.82 | 40.12 | 39.50 | 39.92 | 3,030,077 | +0.01(+0.03%) |
Jul 26, 2011 | 39.98 | 40.16 | 39.83 | 39.91 | 2,464,942 | -0.14(-0.35%) |
Jul 25, 2011 | 40.55 | 40.60 | 39.99 | 40.05 | 2,486,006 | -0.99(-2.41%) |
Jul 22, 2011 | 40.78 | 41.14 | 40.55 | 41.04 | 1,803,847 | +0.27(+0.67%) |
Jul 21, 2011 | 40.57 | 40.99 | 40.48 | 40.77 | 2,190,489 | +0.55(+1.38%) |
Jul 20, 2011 | 40.88 | 41.09 | 40.00 | 40.21 | 2,638,159 | -0.76(-1.86%) |
Jul 19, 2011 | 40.87 | 41.15 | 40.75 | 40.97 | 1,218,121 | +0.38(+0.94%) |
Jul 18, 2011 | 41.33 | 41.47 | 40.43 | 40.59 | 1,375,431 | -1.01(-2.43%) |
Jul 15, 2011 | 41.70 | 41.87 | 41.24 | 41.60 | 1,861,465 | +0.01(+0.02%) |
Jul 14, 2011 | 42.18 | 42.18 | 41.38 | 41.59 | 1,635,371 | -0.23(-0.55%) |
Jul 13, 2011 | 42.00 | 42.29 | 41.69 | 41.82 | 1,483,276 | -0.06(-0.14%) |
Jul 12, 2011 | 41.51 | 42.26 | 41.49 | 41.88 | 1,657,153 | +0.30(+0.72%) |
Jul 11, 2011 | 41.42 | 41.94 | 41.33 | 41.58 | 1,831,165 | -0.35(-0.83%) |
Jul 08, 2011 | 41.91 | 42.28 | 41.71 | 41.93 | 1,549,181 | -0.57(-1.34%) |
Jul 07, 2011 | 42.08 | 42.52 | 41.86 | 42.50 | 2,508,526 | +0.89(+2.14%) |
Jul 06, 2011 | 41.94 | 42.00 | 41.53 | 41.61 | 1,396,106 | -0.46(-1.09%) |
Jul 05, 2011 | 41.70 | 42.33 | 41.47 | 42.07 | 1,361,674 | +0.40(+0.96%) |