Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 41.12 | 41.66 | 41.01 | 41.06 | 2,374,050 | -0.71(-1.71%) |
Sep 29, 2011 | 42.09 | 42.15 | 41.21 | 41.78 | 1,508,422 | +0.33(+0.79%) |
Sep 28, 2011 | 42.48 | 42.63 | 41.40 | 41.45 | 1,689,741 | -0.42(-1.00%) |
Sep 27, 2011 | 41.56 | 42.34 | 41.30 | 41.87 | 2,278,679 | +1.09(+2.68%) |
Sep 26, 2011 | 40.09 | 40.82 | 39.74 | 40.78 | 2,396,180 | +1.12(+2.81%) |
Sep 23, 2011 | 38.88 | 39.91 | 38.88 | 39.66 | 1,461,530 | +0.91(+2.34%) |
Sep 22, 2011 | 38.15 | 38.99 | 38.04 | 38.75 | 2,147,465 | -1.12(-2.82%) |
Sep 21, 2011 | 40.84 | 40.86 | 39.87 | 39.88 | 1,395,716 | -0.87(-2.13%) |
Sep 20, 2011 | 40.52 | 41.24 | 40.42 | 40.74 | 1,598,785 | +0.71(+1.78%) |
Sep 19, 2011 | 39.62 | 40.19 | 39.58 | 40.03 | 1,857,554 | -0.70(-1.71%) |
Sep 16, 2011 | 40.52 | 40.77 | 40.09 | 40.73 | 2,827,099 | +0.81(+2.04%) |
Sep 15, 2011 | 39.66 | 40.11 | 39.36 | 39.91 | 2,292,108 | +0.77(+1.96%) |
Sep 14, 2011 | 38.73 | 39.50 | 38.13 | 39.15 | 1,958,131 | +0.26(+0.68%) |
Sep 13, 2011 | 38.36 | 39.03 | 38.31 | 38.88 | 4,142,401 | -0.04(-0.10%) |
Sep 12, 2011 | 38.27 | 38.95 | 38.20 | 38.92 | 3,821,282 | -0.64(-1.61%) |
Sep 09, 2011 | 39.85 | 40.12 | 39.31 | 39.56 | 2,413,682 | -1.30(-3.19%) |
Sep 08, 2011 | 41.12 | 41.43 | 40.82 | 40.86 | 2,216,176 | -0.50(-1.22%) |
Sep 07, 2011 | 40.88 | 41.36 | 40.75 | 41.36 | 1,882,273 | +0.37(+0.91%) |
Sep 06, 2011 | 40.03 | 41.08 | 40.02 | 40.99 | 3,574,827 | -1.15(-2.72%) |
Sep 02, 2011 | 41.97 | 42.44 | 41.82 | 42.14 | 1,026,026 | -0.30(-0.71%) |
Sep 01, 2011 | 42.50 | 42.82 | 42.08 | 42.44 | 1,793,507 | -0.39(-0.90%) |
Aug 31, 2011 | 42.95 | 43.23 | 42.55 | 42.83 | 1,329,323 | +0.37(+0.88%) |
Aug 30, 2011 | 42.19 | 42.64 | 41.91 | 42.46 | 1,047,744 | +0.05(+0.11%) |
Aug 29, 2011 | 42.54 | 42.54 | 42.02 | 42.41 | 1,099,096 | +0.64(+1.54%) |
Aug 26, 2011 | 40.86 | 41.93 | 40.53 | 41.77 | 1,245,923 | +0.45(+1.09%) |
Aug 25, 2011 | 41.91 | 42.22 | 41.05 | 41.32 | 1,656,538 | -0.65(-1.55%) |
Aug 24, 2011 | 41.13 | 42.00 | 41.10 | 41.97 | 2,212,484 | -1.09(-2.52%) |
Aug 23, 2011 | 42.49 | 43.05 | 42.11 | 43.05 | 1,578,982 | +0.90(+2.13%) |
Aug 22, 2011 | 43.24 | 43.25 | 42.06 | 42.15 | 1,823,207 | +0.40(+0.97%) |
Aug 19, 2011 | 41.57 | 42.74 | 41.56 | 41.75 | 4,733,750 | -0.64(-1.50%) |
Aug 18, 2011 | 42.49 | 42.60 | 41.92 | 42.39 | 6,941,825 | -1.19(-2.72%) |
Aug 17, 2011 | 44.00 | 44.29 | 43.36 | 43.57 | 2,606,870 | +0.29(+0.68%) |
Aug 16, 2011 | 42.95 | 43.88 | 42.91 | 43.28 | 2,212,749 | +0.29(+0.67%) |
Aug 15, 2011 | 42.78 | 43.17 | 42.63 | 42.99 | 1,983,617 | +0.69(+1.63%) |
Aug 12, 2011 | 42.33 | 42.62 | 41.73 | 42.30 | 4,365,944 | +2.38(+5.96%) |
Aug 11, 2011 | 38.06 | 40.19 | 38.02 | 39.92 | 6,576,423 | +1.39(+3.60%) |
Aug 10, 2011 | 39.86 | 40.02 | 38.28 | 38.54 | 7,650,723 | -2.41(-5.89%) |
Aug 09, 2011 | 40.57 | 40.96 | 39.35 | 40.95 | 4,471,054 | +1.15(+2.90%) |
Aug 08, 2011 | 40.57 | 40.81 | 39.54 | 39.79 | 7,334,483 | -2.31(-5.49%) |
Aug 05, 2011 | 41.63 | 42.65 | 40.76 | 42.10 | 6,079,116 | +0.89(+2.16%) |
Aug 04, 2011 | 42.39 | 42.74 | 41.11 | 41.21 | 7,246,364 | -2.15(-4.95%) |
Aug 03, 2011 | 43.57 | 43.62 | 42.83 | 43.36 | 2,086,424 | -0.05(-0.13%) |
Aug 02, 2011 | 44.03 | 44.43 | 43.39 | 43.41 | 1,554,147 | -1.06(-2.39%) |
Aug 01, 2011 | 45.55 | 45.57 | 43.97 | 44.47 | 2,051,154 | -0.16(-0.35%) |
Jul 29, 2011 | 44.69 | 45.22 | 44.50 | 44.63 | 1,699,511 | -0.71(-1.57%) |
Jul 28, 2011 | 45.14 | 45.70 | 45.09 | 45.34 | 1,668,674 | +0.37(+0.83%) |
Jul 27, 2011 | 45.69 | 45.79 | 44.87 | 44.97 | 1,808,210 | -1.02(-2.21%) |
Jul 26, 2011 | 46.28 | 46.32 | 45.91 | 45.98 | 2,242,071 | +0.18(+0.39%) |
Jul 25, 2011 | 46.15 | 46.26 | 45.78 | 45.81 | 1,844,034 | -0.12(-0.25%) |
Jul 22, 2011 | 45.73 | 46.00 | 45.43 | 45.92 | 2,603,124 | +0.82(+1.82%) |
Jul 21, 2011 | 44.74 | 45.21 | 44.59 | 45.10 | 2,019,399 | +0.92(+2.09%) |
Jul 20, 2011 | 44.12 | 44.30 | 43.80 | 44.18 | 2,119,060 | +0.37(+0.85%) |
Jul 19, 2011 | 43.29 | 43.98 | 43.15 | 43.81 | 2,997,487 | +0.87(+2.02%) |
Jul 18, 2011 | 42.88 | 43.14 | 42.44 | 42.94 | 3,009,594 | -0.57(-1.32%) |
Jul 15, 2011 | 42.93 | 43.57 | 42.87 | 43.51 | 2,643,123 | +0.78(+1.81%) |
Jul 14, 2011 | 43.33 | 43.37 | 42.51 | 42.74 | 3,122,645 | +0.36(+0.86%) |
Jul 13, 2011 | 41.90 | 42.72 | 41.88 | 42.37 | 2,978,103 | -0.05(-0.11%) |
Jul 12, 2011 | 42.29 | 42.81 | 42.24 | 42.42 | 5,161,153 | -0.81(-1.86%) |
Jul 11, 2011 | 42.95 | 43.47 | 42.93 | 43.22 | 3,217,211 | -1.43(-3.19%) |
Jul 08, 2011 | 44.83 | 45.19 | 44.35 | 44.65 | 1,437,067 | -1.00(-2.19%) |
Jul 07, 2011 | 45.43 | 45.77 | 45.22 | 45.65 | 1,943,402 | +0.73(+1.62%) |
Jul 06, 2011 | 44.85 | 44.92 | 44.47 | 44.92 | 861,125 | -0.09(-0.21%) |
Jul 05, 2011 | 45.61 | 45.61 | 44.77 | 45.01 | 1,859,061 | +0.01(+0.02%) |