Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 41.13 | 41.67 | 40.74 | 40.75 | 3,427,705 | -0.86(-2.07%) |
Sep 29, 2011 | 41.38 | 42.13 | 40.85 | 41.61 | 3,090,171 | +0.91(+2.25%) |
Sep 28, 2011 | 41.83 | 42.31 | 40.67 | 40.70 | 3,617,354 | -1.09(-2.60%) |
Sep 27, 2011 | 41.81 | 42.52 | 41.48 | 41.78 | 2,928,321 | +0.84(+2.06%) |
Sep 26, 2011 | 40.32 | 40.99 | 40.10 | 40.94 | 4,138,539 | +1.06(+2.66%) |
Sep 23, 2011 | 39.67 | 40.70 | 39.56 | 39.88 | 3,677,167 | -0.06(-0.16%) |
Sep 22, 2011 | 39.42 | 40.38 | 39.31 | 39.94 | 4,533,327 | -0.59(-1.46%) |
Sep 21, 2011 | 41.83 | 42.14 | 40.53 | 40.53 | 3,044,346 | -1.53(-3.64%) |
Sep 20, 2011 | 42.35 | 42.59 | 41.95 | 42.06 | 3,321,905 | -0.02(-0.06%) |
Sep 19, 2011 | 41.95 | 42.34 | 41.69 | 42.09 | 3,766,400 | -0.73(-1.71%) |
Sep 16, 2011 | 42.43 | 43.23 | 42.39 | 42.82 | 3,226,814 | +0.51(+1.20%) |
Sep 15, 2011 | 41.77 | 42.40 | 41.64 | 42.31 | 2,072,226 | +0.98(+2.38%) |
Sep 14, 2011 | 41.20 | 41.92 | 40.31 | 41.33 | 3,147,574 | +0.41(+0.99%) |
Sep 13, 2011 | 40.80 | 41.35 | 40.38 | 40.92 | 2,963,699 | -0.02(-0.06%) |
Sep 12, 2011 | 40.12 | 40.95 | 40.07 | 40.95 | 3,638,578 | +0.48(+1.18%) |
Sep 09, 2011 | 40.60 | 40.93 | 40.16 | 40.47 | 4,007,227 | -0.76(-1.84%) |
Sep 08, 2011 | 41.31 | 41.75 | 41.06 | 41.23 | 3,375,695 | -0.26(-0.62%) |
Sep 07, 2011 | 40.99 | 41.60 | 40.68 | 41.49 | 3,029,650 | +1.13(+2.81%) |
Sep 06, 2011 | 39.33 | 40.44 | 39.03 | 40.35 | 3,884,242 | -0.11(-0.27%) |
Sep 02, 2011 | 40.95 | 41.17 | 40.40 | 40.46 | 2,341,828 | -1.30(-3.11%) |
Sep 01, 2011 | 42.69 | 43.11 | 41.70 | 41.76 | 2,805,651 | -0.91(-2.12%) |
Aug 31, 2011 | 42.77 | 43.27 | 42.41 | 42.67 | 2,294,781 | +0.16(+0.39%) |
Aug 30, 2011 | 41.96 | 42.77 | 41.54 | 42.50 | 2,482,299 | +0.38(+0.89%) |
Aug 29, 2011 | 41.26 | 42.16 | 41.15 | 42.13 | 1,733,172 | +1.38(+3.39%) |
Aug 26, 2011 | 39.78 | 40.98 | 39.13 | 40.74 | 2,621,941 | +0.72(+1.80%) |
Aug 25, 2011 | 40.98 | 41.20 | 39.80 | 40.03 | 3,605,621 | -0.77(-1.88%) |
Aug 24, 2011 | 39.68 | 40.88 | 39.49 | 40.79 | 3,093,976 | +0.96(+2.41%) |
Aug 23, 2011 | 38.86 | 39.83 | 38.69 | 39.83 | 4,636,129 | +1.12(+2.90%) |
Aug 22, 2011 | 39.00 | 39.17 | 38.57 | 38.71 | 5,030,622 | +0.60(+1.56%) |
Aug 19, 2011 | 38.19 | 38.86 | 38.07 | 38.11 | 4,827,350 | -0.60(-1.56%) |
Aug 18, 2011 | 39.90 | 39.90 | 38.46 | 38.72 | 5,469,896 | -2.10(-5.16%) |
Aug 17, 2011 | 41.42 | 41.67 | 40.57 | 40.82 | 4,084,109 | -0.37(-0.90%) |
Aug 16, 2011 | 40.69 | 41.87 | 40.50 | 41.19 | 5,003,681 | +0.15(+0.36%) |
Aug 15, 2011 | 40.38 | 41.29 | 39.90 | 41.05 | 6,864,788 | +0.90(+2.24%) |
Aug 12, 2011 | 40.08 | 40.39 | 39.29 | 40.15 | 7,719,892 | +0.09(+0.21%) |
Aug 11, 2011 | 38.76 | 40.58 | 38.61 | 40.06 | 11,828,238 | +1.31(+3.37%) |
Aug 10, 2011 | 40.46 | 40.70 | 38.69 | 38.76 | 9,841,664 | -2.44(-5.92%) |
Aug 09, 2011 | 42.15 | 41.29 | 38.96 | 41.19 | 7,946,660 | +1.15(+2.88%) |
Aug 08, 2011 | 42.15 | 42.65 | 40.04 | 40.04 | 7,513,053 | -2.89(-6.74%) |
Aug 05, 2011 | 43.12 | 43.72 | 42.52 | 42.93 | 8,290,406 | +0.14(+0.33%) |
Aug 04, 2011 | 43.72 | 43.97 | 42.70 | 42.79 | 6,637,299 | -1.39(-3.15%) |
Aug 03, 2011 | 44.35 | 44.62 | 43.21 | 44.19 | 5,424,881 | -0.33(-0.73%) |
Aug 02, 2011 | 45.63 | 46.11 | 44.51 | 44.51 | 4,802,677 | -1.60(-3.47%) |
Aug 01, 2011 | 46.13 | 46.55 | 45.19 | 46.11 | 5,118,167 | -0.70(-1.50%) |
Jul 29, 2011 | 46.53 | 47.34 | 46.10 | 46.82 | 5,094,439 | -0.15(-0.33%) |
Jul 28, 2011 | 48.22 | 48.26 | 46.62 | 46.97 | 5,599,318 | -1.52(-3.14%) |
Jul 27, 2011 | 50.32 | 50.49 | 48.13 | 48.50 | 6,063,772 | -2.10(-4.16%) |
Jul 26, 2011 | 50.61 | 50.77 | 50.25 | 50.60 | 4,310,938 | +0.22(+0.43%) |
Jul 25, 2011 | 50.18 | 50.62 | 49.91 | 50.38 | 2,702,224 | -0.12(-0.23%) |
Jul 22, 2011 | 50.64 | 50.64 | 49.94 | 50.50 | 2,176,532 | -0.22(-0.43%) |
Jul 21, 2011 | 50.66 | 50.98 | 50.49 | 50.72 | 3,930,565 | +0.44(+0.88%) |
Jul 20, 2011 | 50.83 | 50.98 | 50.11 | 50.28 | 2,916,862 | +0.44(+0.89%) |
Jul 19, 2011 | 49.94 | 50.12 | 49.52 | 49.84 | 4,052,939 | +0.03(+0.06%) |
Jul 18, 2011 | 49.91 | 50.01 | 49.19 | 49.80 | 4,091,400 | -0.19(-0.39%) |
Jul 15, 2011 | 50.85 | 50.85 | 49.39 | 50.00 | 5,486,815 | -0.70(-1.37%) |
Jul 14, 2011 | 51.61 | 51.71 | 50.43 | 50.69 | 4,984,091 | -0.76(-1.47%) |
Jul 13, 2011 | 51.79 | 52.03 | 51.36 | 51.45 | 3,361,331 | -0.25(-0.48%) |
Jul 12, 2011 | 52.11 | 52.12 | 51.55 | 51.70 | 2,695,368 | -0.38(-0.73%) |
Jul 11, 2011 | 52.21 | 52.49 | 51.84 | 52.08 | 3,494,014 | -0.50(-0.96%) |
Jul 08, 2011 | 52.39 | 52.61 | 51.86 | 52.58 | 4,245,895 | -0.42(-0.79%) |
Jul 07, 2011 | 53.30 | 53.96 | 52.66 | 53.00 | 7,408,647 | -1.16(-2.14%) |
Jul 06, 2011 | 54.12 | 54.63 | 53.91 | 54.16 | 2,217,191 | +0.01(+0.01%) |
Jul 05, 2011 | 54.45 | 54.59 | 53.70 | 54.15 | 2,703,719 | -0.26(-0.48%) |