Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 41.78 | 41.78 | 41.16 | 41.21 | 5,046,801 | -0.84(-1.99%) |
Sep 29, 2011 | 42.28 | 42.42 | 41.97 | 42.04 | 3,302,903 | -0.08(-0.19%) |
Sep 28, 2011 | 42.57 | 42.58 | 42.04 | 42.12 | 5,420,954 | -0.48(-1.12%) |
Sep 27, 2011 | 42.80 | 42.80 | 42.53 | 42.60 | 6,997,896 | +0.05(+0.12%) |
Sep 26, 2011 | 42.48 | 42.97 | 42.29 | 42.55 | 4,927,661 | +0.16(+0.38%) |
Sep 23, 2011 | 42.15 | 42.59 | 42.14 | 42.39 | 4,525,522 | +0.11(+0.27%) |
Sep 22, 2011 | 42.37 | 42.54 | 42.18 | 42.27 | 4,614,645 | -0.58(-1.36%) |
Sep 21, 2011 | 43.23 | 43.32 | 42.85 | 42.86 | 5,075,331 | -0.37(-0.86%) |
Sep 20, 2011 | 43.24 | 43.32 | 43.07 | 43.23 | 3,033,460 | +0.07(+0.16%) |
Sep 19, 2011 | 43.15 | 43.24 | 42.97 | 43.16 | 2,514,543 | -0.06(-0.15%) |
Sep 16, 2011 | 43.35 | 43.35 | 43.08 | 43.22 | 2,446,611 | -0.02(-0.06%) |
Sep 15, 2011 | 43.06 | 43.26 | 42.97 | 43.25 | 3,083,512 | +0.29(+0.67%) |
Sep 14, 2011 | 42.82 | 43.06 | 42.61 | 42.96 | 3,313,320 | +0.28(+0.66%) |
Sep 13, 2011 | 42.45 | 42.78 | 42.35 | 42.68 | 4,687,420 | +0.32(+0.76%) |
Sep 12, 2011 | 42.44 | 42.52 | 42.19 | 42.35 | 4,241,449 | -0.37(-0.86%) |
Sep 09, 2011 | 43.06 | 43.18 | 42.60 | 42.72 | 3,976,786 | -0.39(-0.90%) |
Sep 08, 2011 | 43.06 | 43.20 | 42.98 | 43.11 | 3,081,749 | +0.13(+0.31%) |
Sep 07, 2011 | 43.08 | 43.16 | 42.84 | 42.98 | 1,842,987 | +0.21(+0.49%) |
Sep 06, 2011 | 42.66 | 42.93 | 42.54 | 42.77 | 6,038,606 | -0.51(-1.18%) |
Sep 02, 2011 | 43.07 | 43.56 | 43.07 | 43.28 | 3,647,618 | -0.20(-0.47%) |
Sep 01, 2011 | 43.52 | 43.58 | 43.40 | 43.48 | 3,264,640 | -0.03(-0.06%) |
Aug 31, 2011 | 43.39 | 43.68 | 43.28 | 43.51 | 6,501,613 | +0.55(+1.29%) |
Aug 30, 2011 | 42.81 | 42.98 | 42.75 | 42.96 | 3,589,954 | +0.08(+0.18%) |
Aug 29, 2011 | 42.74 | 42.93 | 42.60 | 42.88 | 4,212,334 | +0.43(+1.01%) |
Aug 26, 2011 | 42.04 | 42.53 | 41.67 | 42.45 | 3,295,621 | +0.42(+1.01%) |
Aug 25, 2011 | 42.62 | 42.74 | 42.01 | 42.02 | 3,396,417 | -0.34(-0.80%) |
Aug 24, 2011 | 42.26 | 42.54 | 42.11 | 42.37 | 5,160,623 | -0.19(-0.45%) |
Aug 23, 2011 | 42.15 | 42.63 | 41.87 | 42.56 | 5,237,346 | +0.32(+0.75%) |
Aug 22, 2011 | 42.51 | 42.69 | 42.19 | 42.24 | 3,401,062 | +0.05(+0.12%) |
Aug 19, 2011 | 42.15 | 42.80 | 42.06 | 42.19 | 3,802,171 | -0.37(-0.87%) |
Aug 18, 2011 | 42.60 | 42.62 | 42.07 | 42.56 | 4,739,476 | -0.52(-1.22%) |
Aug 17, 2011 | 42.82 | 43.09 | 42.80 | 43.09 | 3,376,366 | +0.47(+1.10%) |
Aug 16, 2011 | 42.77 | 42.89 | 42.57 | 42.62 | 5,486,717 | -0.27(-0.63%) |
Aug 15, 2011 | 42.49 | 42.95 | 42.35 | 42.89 | 6,637,183 | +0.69(+1.63%) |
Aug 12, 2011 | 42.50 | 42.61 | 42.03 | 42.20 | 4,599,744 | -0.20(-0.47%) |
Aug 11, 2011 | 41.35 | 42.46 | 41.35 | 42.40 | 5,901,113 | +0.76(+1.82%) |
Aug 10, 2011 | 42.09 | 42.16 | 41.47 | 41.64 | 6,868,338 | -0.72(-1.69%) |
Aug 09, 2011 | 42.99 | 42.36 | 41.05 | 42.36 | 10,366,609 | +1.26(+3.05%) |
Aug 08, 2011 | 41.46 | 42.44 | 40.69 | 41.10 | 13,133,234 | -1.83(-4.26%) |
Aug 05, 2011 | 43.22 | 43.56 | 41.82 | 42.93 | 9,451,793 | -0.04(-0.10%) |
Aug 04, 2011 | 43.99 | 44.16 | 42.96 | 42.98 | 6,871,527 | -1.28(-2.88%) |
Aug 03, 2011 | 44.29 | 44.47 | 43.90 | 44.25 | 4,777,751 | -0.02(-0.06%) |
Aug 02, 2011 | 44.73 | 44.73 | 44.27 | 44.28 | 2,603,026 | -0.55(-1.23%) |
Aug 01, 2011 | 44.73 | 44.98 | 44.61 | 44.83 | 1,834,893 | +0.10(+0.22%) |
Jul 29, 2011 | 44.45 | 44.75 | 44.42 | 44.73 | 2,440,517 | +0.04(+0.10%) |
Jul 28, 2011 | 44.67 | 44.80 | 44.62 | 44.69 | 1,403,786 | +0.07(+0.15%) |
Jul 27, 2011 | 44.96 | 44.99 | 44.62 | 44.62 | 2,357,137 | -0.35(-0.79%) |
Jul 26, 2011 | 44.92 | 45.02 | 44.87 | 44.97 | 1,160,490 | +0.09(+0.21%) |
Jul 25, 2011 | 44.98 | 45.07 | 44.87 | 44.88 | 2,138,423 | -0.24(-0.53%) |
Jul 22, 2011 | 45.00 | 45.13 | 44.97 | 45.12 | 1,363,552 | +0.06(+0.13%) |
Jul 21, 2011 | 44.93 | 45.09 | 44.88 | 45.06 | 1,905,770 | +0.22(+0.48%) |
Jul 20, 2011 | 44.91 | 44.91 | 44.81 | 44.85 | 1,788,001 | +0.04(+0.09%) |
Jul 19, 2011 | 44.60 | 44.82 | 44.57 | 44.81 | 1,819,796 | +0.20(+0.45%) |
Jul 18, 2011 | 44.58 | 44.71 | 44.47 | 44.60 | 4,281,400 | -0.08(-0.18%) |
Jul 15, 2011 | 44.79 | 44.79 | 44.65 | 44.68 | 1,401,912 | -0.01(-0.03%) |
Jul 14, 2011 | 44.64 | 44.95 | 44.61 | 44.70 | 1,675,583 | -0.02(-0.05%) |
Jul 13, 2011 | 44.51 | 44.74 | 44.48 | 44.72 | 2,150,986 | +0.34(+0.77%) |
Jul 12, 2011 | 44.47 | 44.54 | 44.37 | 44.38 | 2,864,191 | -0.12(-0.28%) |
Jul 11, 2011 | 44.71 | 44.77 | 44.49 | 44.50 | 4,003,789 | -0.44(-0.98%) |
Jul 08, 2011 | 44.79 | 44.96 | 44.78 | 44.94 | 3,604,838 | -0.12(-0.27%) |
Jul 07, 2011 | 44.99 | 45.07 | 44.86 | 45.07 | 5,418,415 | +0.18(+0.39%) |
Jul 06, 2011 | 44.70 | 44.89 | 44.67 | 44.89 | 3,194,326 | +0.02(+0.04%) |
Jul 05, 2011 | 44.74 | 44.87 | 44.66 | 44.87 | 3,568,414 | +0.06(+0.13%) |