Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 50.09 | 50.09 | 49.38 | 49.38 | 4,029,462 | -0.98(-1.95%) |
Sep 29, 2011 | 50.65 | 50.70 | 50.24 | 50.37 | 2,679,235 | +0.04(+0.08%) |
Sep 28, 2011 | 51.08 | 51.08 | 50.27 | 50.33 | 3,143,525 | -0.74(-1.44%) |
Sep 27, 2011 | 51.39 | 51.39 | 50.94 | 51.06 | 2,953,949 | -0.08(-0.16%) |
Sep 26, 2011 | 51.21 | 51.23 | 50.71 | 51.15 | 2,871,496 | +0.29(+0.56%) |
Sep 23, 2011 | 50.80 | 51.13 | 50.70 | 50.86 | 3,170,524 | -0.01(-0.03%) |
Sep 22, 2011 | 50.89 | 51.17 | 50.68 | 50.87 | 5,412,368 | -0.67(-1.30%) |
Sep 21, 2011 | 51.99 | 52.17 | 51.51 | 51.54 | 5,806,893 | -0.45(-0.87%) |
Sep 20, 2011 | 52.14 | 52.18 | 51.90 | 51.99 | 3,828,324 | +0.00(+0.00%) |
Sep 19, 2011 | 51.98 | 52.14 | 51.77 | 51.99 | 2,362,957 | -0.08(-0.16%) |
Sep 16, 2011 | 52.07 | 52.20 | 51.90 | 52.07 | 2,905,258 | -0.08(-0.16%) |
Sep 15, 2011 | 52.06 | 52.22 | 51.88 | 52.16 | 3,190,962 | +0.20(+0.39%) |
Sep 14, 2011 | 51.85 | 52.16 | 51.64 | 51.95 | 3,168,388 | +0.16(+0.32%) |
Sep 13, 2011 | 51.32 | 51.84 | 51.21 | 51.79 | 6,967,394 | +0.44(+0.85%) |
Sep 12, 2011 | 51.27 | 51.43 | 51.13 | 51.35 | 3,068,229 | -0.15(-0.29%) |
Sep 09, 2011 | 52.02 | 52.09 | 51.43 | 51.50 | 2,639,437 | -0.60(-1.15%) |
Sep 08, 2011 | 51.98 | 52.17 | 51.92 | 52.10 | 2,644,523 | -0.03(-0.05%) |
Sep 07, 2011 | 52.03 | 52.14 | 51.76 | 52.13 | 1,918,499 | +0.46(+0.90%) |
Sep 06, 2011 | 51.72 | 51.90 | 51.50 | 51.66 | 2,590,407 | -0.63(-1.20%) |
Sep 02, 2011 | 52.06 | 52.49 | 52.01 | 52.29 | 2,666,427 | -0.20(-0.39%) |
Sep 01, 2011 | 52.61 | 52.63 | 52.35 | 52.50 | 2,912,204 | -0.09(-0.17%) |
Aug 31, 2011 | 52.44 | 52.72 | 52.33 | 52.59 | 4,473,126 | +0.68(+1.31%) |
Aug 30, 2011 | 51.87 | 52.05 | 51.65 | 51.91 | 2,787,025 | -0.07(-0.13%) |
Aug 29, 2011 | 51.57 | 52.01 | 51.50 | 51.98 | 3,625,145 | +0.65(+1.27%) |
Aug 26, 2011 | 50.85 | 51.46 | 50.42 | 51.33 | 3,158,647 | +0.47(+0.92%) |
Aug 25, 2011 | 51.52 | 51.71 | 50.85 | 50.86 | 1,978,089 | -0.47(-0.91%) |
Aug 24, 2011 | 51.26 | 51.41 | 50.93 | 51.33 | 2,674,989 | -0.20(-0.39%) |
Aug 23, 2011 | 50.96 | 51.56 | 50.70 | 51.53 | 2,068,365 | +0.45(+0.88%) |
Aug 22, 2011 | 51.72 | 51.75 | 51.08 | 51.08 | 2,086,551 | -0.24(-0.48%) |
Aug 19, 2011 | 51.18 | 51.75 | 51.10 | 51.33 | 2,906,230 | -0.26(-0.50%) |
Aug 18, 2011 | 51.52 | 51.68 | 50.97 | 51.58 | 2,822,890 | -0.53(-1.01%) |
Aug 17, 2011 | 51.79 | 52.19 | 51.77 | 52.11 | 1,956,653 | +0.56(+1.08%) |
Aug 16, 2011 | 51.87 | 51.88 | 51.52 | 51.56 | 2,466,328 | -0.33(-0.63%) |
Aug 15, 2011 | 51.49 | 52.01 | 51.37 | 51.88 | 3,080,975 | +0.79(+1.54%) |
Aug 12, 2011 | 51.46 | 51.53 | 50.80 | 51.10 | 4,062,182 | -0.15(-0.29%) |
Aug 11, 2011 | 50.09 | 51.42 | 49.98 | 51.25 | 4,211,119 | +0.87(+1.72%) |
Aug 10, 2011 | 50.81 | 50.99 | 50.22 | 50.38 | 5,838,733 | -0.72(-1.41%) |
Aug 09, 2011 | 52.05 | 51.14 | 49.73 | 51.10 | 9,513,686 | +1.33(+2.67%) |
Aug 08, 2011 | 50.17 | 50.83 | 49.28 | 49.77 | 11,203,565 | -2.21(-4.25%) |
Aug 05, 2011 | 52.47 | 52.76 | 50.60 | 51.98 | 9,777,914 | -0.07(-0.13%) |
Aug 04, 2011 | 53.46 | 53.47 | 51.94 | 52.05 | 5,200,893 | -1.63(-3.03%) |
Aug 03, 2011 | 53.89 | 53.93 | 53.37 | 53.67 | 4,452,092 | -0.12(-0.23%) |
Aug 02, 2011 | 54.34 | 54.36 | 53.79 | 53.79 | 2,325,466 | -0.68(-1.26%) |
Aug 01, 2011 | 54.23 | 54.57 | 54.20 | 54.48 | 2,012,007 | +0.25(+0.46%) |
Jul 29, 2011 | 53.84 | 54.26 | 53.83 | 54.23 | 1,368,175 | +0.00(+0.00%) |
Jul 28, 2011 | 54.18 | 54.30 | 54.12 | 54.23 | 2,103,380 | +0.19(+0.35%) |
Jul 27, 2011 | 54.30 | 54.43 | 54.01 | 54.04 | 1,933,932 | -0.39(-0.72%) |
Jul 26, 2011 | 54.32 | 54.49 | 54.27 | 54.43 | 1,886,828 | +0.16(+0.30%) |
Jul 25, 2011 | 54.35 | 54.50 | 54.26 | 54.27 | 1,629,640 | -0.22(-0.40%) |
Jul 22, 2011 | 54.51 | 54.51 | 54.35 | 54.49 | 1,042,390 | -0.01(-0.02%) |
Jul 21, 2011 | 54.28 | 54.50 | 54.24 | 54.50 | 2,162,847 | +0.30(+0.55%) |
Jul 20, 2011 | 54.23 | 54.30 | 54.10 | 54.20 | 1,668,938 | +0.05(+0.10%) |
Jul 19, 2011 | 54.07 | 54.16 | 53.91 | 54.15 | 1,966,196 | +0.31(+0.58%) |
Jul 18, 2011 | 54.01 | 54.06 | 53.79 | 53.84 | 1,153,137 | -0.20(-0.37%) |
Jul 15, 2011 | 54.14 | 54.14 | 54.00 | 54.04 | 1,115,830 | -0.05(-0.10%) |
Jul 14, 2011 | 54.18 | 54.18 | 53.96 | 54.10 | 2,716,576 | +0.07(+0.12%) |
Jul 13, 2011 | 53.93 | 54.12 | 53.74 | 54.03 | 2,205,913 | +0.32(+0.60%) |
Jul 12, 2011 | 53.79 | 53.95 | 53.66 | 53.70 | 1,963,357 | -0.13(-0.25%) |
Jul 11, 2011 | 54.11 | 54.15 | 53.81 | 53.84 | 3,195,524 | -0.53(-0.97%) |
Jul 08, 2011 | 54.11 | 54.43 | 54.03 | 54.36 | 3,824,154 | -0.05(-0.10%) |
Jul 07, 2011 | 54.23 | 54.42 | 54.16 | 54.42 | 2,929,528 | +0.31(+0.57%) |
Jul 06, 2011 | 54.10 | 54.14 | 53.91 | 54.11 | 2,054,955 | -0.11(-0.20%) |
Jul 05, 2011 | 54.16 | 54.24 | 53.97 | 54.22 | 3,137,960 | -0.05(-0.10%) |