Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 40.89 | 41.82 | 40.55 | 41.00 | 3,667,928 | -1.31(-3.10%) |
Sep 29, 2011 | 43.75 | 43.80 | 41.90 | 42.31 | 2,976,472 | -0.79(-1.83%) |
Sep 28, 2011 | 43.62 | 44.26 | 43.04 | 43.10 | 2,089,534 | -0.54(-1.24%) |
Sep 27, 2011 | 43.63 | 44.56 | 43.37 | 43.64 | 2,669,065 | +0.44(+1.02%) |
Sep 26, 2011 | 42.89 | 43.26 | 41.50 | 43.20 | 2,639,443 | +0.27(+0.63%) |
Sep 23, 2011 | 42.41 | 43.13 | 42.02 | 42.93 | 2,920,215 | +0.29(+0.68%) |
Sep 22, 2011 | 41.95 | 42.93 | 41.75 | 42.64 | 3,306,097 | -0.71(-1.64%) |
Sep 21, 2011 | 45.28 | 45.32 | 43.30 | 43.35 | 3,136,901 | -1.90(-4.20%) |
Sep 20, 2011 | 45.47 | 46.99 | 45.17 | 45.25 | 3,704,164 | -0.19(-0.42%) |
Sep 19, 2011 | 44.48 | 45.81 | 44.07 | 45.44 | 2,861,962 | +0.15(+0.33%) |
Sep 16, 2011 | 44.77 | 45.65 | 44.73 | 45.29 | 3,958,486 | +0.73(+1.64%) |
Sep 15, 2011 | 44.03 | 44.77 | 43.58 | 44.56 | 3,012,357 | +1.11(+2.55%) |
Sep 14, 2011 | 41.66 | 43.89 | 41.64 | 43.45 | 4,292,794 | +1.95(+4.70%) |
Sep 13, 2011 | 40.61 | 41.58 | 40.46 | 41.50 | 4,200,797 | +1.24(+3.08%) |
Sep 12, 2011 | 39.79 | 40.44 | 39.09 | 40.26 | 4,441,804 | +1.54(+3.98%) |
Sep 09, 2011 | 39.94 | 40.25 | 38.68 | 38.72 | 2,503,405 | -1.72(-4.25%) |
Sep 08, 2011 | 40.72 | 41.33 | 40.14 | 40.44 | 2,721,260 | -0.67(-1.63%) |
Sep 07, 2011 | 40.67 | 41.27 | 40.60 | 41.11 | 1,712,165 | +1.01(+2.52%) |
Sep 06, 2011 | 40.20 | 40.33 | 38.98 | 40.10 | 1,492,261 | -0.52(-1.28%) |
Sep 02, 2011 | 40.63 | 41.18 | 40.43 | 40.62 | 1,327,394 | -0.93(-2.24%) |
Sep 01, 2011 | 42.27 | 42.71 | 41.46 | 41.55 | 1,606,723 | -0.56(-1.33%) |
Aug 31, 2011 | 42.40 | 42.89 | 41.68 | 42.11 | 2,081,705 | -0.09(-0.21%) |
Aug 30, 2011 | 42.06 | 42.49 | 41.70 | 42.20 | 1,783,155 | -0.12(-0.28%) |
Aug 29, 2011 | 40.96 | 42.43 | 40.83 | 42.32 | 2,162,907 | +1.73(+4.26%) |
Aug 26, 2011 | 40.21 | 40.92 | 39.23 | 40.59 | 2,107,211 | +0.29(+0.72%) |
Aug 25, 2011 | 41.35 | 42.10 | 40.06 | 40.30 | 3,118,376 | -1.00(-2.42%) |
Aug 24, 2011 | 38.52 | 41.36 | 38.40 | 41.30 | 5,396,619 | +2.61(+6.75%) |
Aug 23, 2011 | 37.28 | 38.69 | 36.83 | 38.69 | 3,459,067 | +1.65(+4.45%) |
Aug 22, 2011 | 37.74 | 37.82 | 36.92 | 37.04 | 3,059,818 | +0.04(+0.11%) |
Aug 19, 2011 | 36.64 | 38.05 | 36.43 | 37.00 | 3,417,364 | -0.15(-0.40%) |
Aug 18, 2011 | 38.67 | 38.84 | 36.74 | 37.15 | 6,027,611 | -2.90(-7.24%) |
Aug 17, 2011 | 38.93 | 40.23 | 38.69 | 40.05 | 5,330,924 | +1.24(+3.20%) |
Aug 16, 2011 | 38.54 | 39.06 | 37.56 | 38.81 | 3,004,448 | -0.19(-0.49%) |
Aug 15, 2011 | 38.00 | 39.11 | 37.97 | 39.00 | 2,700,676 | +1.23(+3.26%) |
Aug 12, 2011 | 37.36 | 38.15 | 36.49 | 37.77 | 4,432,052 | +0.85(+2.30%) |
Aug 11, 2011 | 35.40 | 37.43 | 34.95 | 36.92 | 5,279,924 | +1.57(+4.44%) |
Aug 10, 2011 | 36.93 | 36.93 | 35.29 | 35.35 | 7,301,546 | -2.21(-5.88%) |
Aug 09, 2011 | 40.49 | 37.95 | 35.27 | 37.56 | 11,092,990 | -0.56(-1.47%) |
Aug 08, 2011 | 40.49 | 40.50 | 37.88 | 38.12 | 7,416,007 | -3.60(-8.63%) |
Aug 05, 2011 | 43.75 | 43.80 | 40.21 | 41.72 | 6,725,880 | -1.48(-3.43%) |
Aug 04, 2011 | 43.93 | 44.56 | 43.18 | 43.20 | 4,175,339 | -1.45(-3.25%) |
Aug 03, 2011 | 44.38 | 44.70 | 43.16 | 44.65 | 4,810,449 | +0.22(+0.50%) |
Aug 02, 2011 | 43.20 | 45.47 | 42.75 | 44.43 | 9,543,865 | +3.02(+7.29%) |
Aug 01, 2011 | 41.90 | 42.11 | 40.84 | 41.41 | 2,007,957 | -0.19(-0.46%) |
Jul 29, 2011 | 42.19 | 42.54 | 41.50 | 41.60 | 2,477,888 | -1.05(-2.46%) |
Jul 28, 2011 | 43.07 | 44.05 | 42.62 | 42.65 | 2,140,042 | -0.42(-0.98%) |
Jul 27, 2011 | 44.06 | 44.22 | 43.07 | 43.07 | 2,217,476 | -0.89(-2.02%) |
Jul 26, 2011 | 43.90 | 44.31 | 43.67 | 43.96 | 1,552,005 | +0.06(+0.14%) |
Jul 25, 2011 | 43.32 | 44.13 | 43.16 | 43.90 | 1,205,389 | -0.02(-0.05%) |
Jul 22, 2011 | 44.00 | 44.01 | 43.79 | 43.92 | 886,778 | -0.33(-0.75%) |
Jul 21, 2011 | 43.50 | 44.86 | 43.18 | 44.25 | 2,356,030 | +1.21(+2.81%) |
Jul 20, 2011 | 42.92 | 43.29 | 42.92 | 43.04 | 1,596,953 | -0.06(-0.14%) |
Jul 19, 2011 | 42.36 | 43.30 | 42.36 | 43.10 | 2,253,399 | +0.95(+2.25%) |
Jul 18, 2011 | 42.21 | 42.25 | 41.36 | 42.15 | 1,743,108 | -0.19(-0.45%) |
Jul 15, 2011 | 42.39 | 42.39 | 41.91 | 42.34 | 1,434,463 | +0.08(+0.19%) |
Jul 14, 2011 | 42.69 | 43.02 | 42.15 | 42.26 | 1,449,745 | -0.29(-0.68%) |
Jul 13, 2011 | 42.87 | 43.11 | 42.50 | 42.55 | 1,418,717 | +0.80(+1.92%) |
Jul 12, 2011 | 41.91 | 42.07 | 41.68 | 41.75 | 1,214,425 | -0.05(-0.12%) |
Jul 11, 2011 | 41.94 | 42.16 | 41.63 | 41.80 | 1,428,591 | -0.58(-1.37%) |
Jul 08, 2011 | 42.51 | 42.51 | 41.95 | 42.38 | 1,491,762 | -0.66(-1.53%) |
Jul 07, 2011 | 42.80 | 43.24 | 42.80 | 43.04 | 1,781,149 | +0.32(+0.75%) |
Jul 06, 2011 | 42.29 | 42.72 | 42.19 | 42.72 | 1,454,958 | +0.41(+0.97%) |
Jul 05, 2011 | 42.21 | 42.57 | 42.03 | 42.31 | 1,287,017 | -0.09(-0.21%) |