Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 40.92 | 41.11 | 40.37 | 40.48 | 3,070,026 | -0.99(-2.40%) |
Sep 29, 2011 | 42.67 | 43.02 | 40.68 | 41.47 | 3,413,799 | -0.50(-1.20%) |
Sep 28, 2011 | 43.19 | 43.43 | 41.83 | 41.97 | 2,666,556 | -1.15(-2.67%) |
Sep 27, 2011 | 42.71 | 43.78 | 42.39 | 43.12 | 3,517,974 | +1.26(+3.01%) |
Sep 26, 2011 | 41.72 | 42.15 | 40.32 | 41.86 | 2,810,430 | +0.19(+0.47%) |
Sep 23, 2011 | 40.61 | 42.19 | 40.39 | 41.67 | 3,400,875 | +0.72(+1.75%) |
Sep 22, 2011 | 40.70 | 41.78 | 40.04 | 40.95 | 5,852,637 | -1.30(-3.08%) |
Sep 21, 2011 | 43.26 | 43.86 | 42.22 | 42.25 | 2,809,449 | -0.93(-2.16%) |
Sep 20, 2011 | 44.10 | 44.71 | 43.11 | 43.19 | 3,893,751 | -0.54(-1.23%) |
Sep 19, 2011 | 42.93 | 44.02 | 42.67 | 43.73 | 3,037,176 | +0.33(+0.77%) |
Sep 16, 2011 | 44.15 | 44.22 | 43.24 | 43.39 | 4,211,145 | -0.50(-1.15%) |
Sep 15, 2011 | 43.12 | 43.98 | 42.62 | 43.90 | 4,049,748 | +1.01(+2.35%) |
Sep 14, 2011 | 42.47 | 43.33 | 41.84 | 42.89 | 3,816,369 | +0.73(+1.74%) |
Sep 13, 2011 | 41.53 | 42.31 | 41.33 | 42.15 | 3,464,145 | +0.84(+2.04%) |
Sep 12, 2011 | 40.34 | 41.41 | 40.33 | 41.31 | 3,579,255 | +0.29(+0.70%) |
Sep 09, 2011 | 41.85 | 42.62 | 40.68 | 41.02 | 5,072,148 | -1.29(-3.05%) |
Sep 08, 2011 | 42.93 | 43.22 | 42.20 | 42.32 | 3,259,764 | -0.91(-2.09%) |
Sep 07, 2011 | 42.32 | 43.22 | 42.19 | 43.22 | 3,415,266 | +1.35(+3.23%) |
Sep 06, 2011 | 39.73 | 41.97 | 39.44 | 41.87 | 3,734,145 | +0.69(+1.67%) |
Sep 02, 2011 | 41.27 | 41.97 | 40.92 | 41.18 | 3,592,179 | -0.98(-2.32%) |
Sep 01, 2011 | 42.49 | 43.22 | 41.89 | 42.16 | 4,700,628 | -0.21(-0.50%) |
Aug 31, 2011 | 42.42 | 43.18 | 41.89 | 42.37 | 5,431,266 | +0.31(+0.74%) |
Aug 30, 2011 | 41.56 | 42.32 | 41.30 | 42.06 | 3,477,591 | +0.30(+0.72%) |
Aug 29, 2011 | 40.11 | 42.63 | 39.88 | 41.76 | 7,623,612 | +2.10(+5.30%) |
Aug 26, 2011 | 38.26 | 39.73 | 37.74 | 39.66 | 4,787,838 | +1.12(+2.90%) |
Aug 25, 2011 | 39.11 | 39.27 | 38.03 | 38.54 | 4,342,284 | -0.32(-0.82%) |
Aug 24, 2011 | 37.38 | 38.89 | 37.33 | 38.86 | 4,871,664 | +1.08(+2.87%) |
Aug 23, 2011 | 35.93 | 37.78 | 35.84 | 37.77 | 4,464,324 | +2.06(+5.76%) |
Aug 22, 2011 | 37.28 | 37.44 | 35.56 | 35.72 | 5,292,180 | -0.89(-2.44%) |
Aug 19, 2011 | 36.62 | 37.74 | 36.56 | 36.61 | 4,496,274 | -0.54(-1.45%) |
Aug 18, 2011 | 37.61 | 37.94 | 36.79 | 37.15 | 4,613,724 | -1.46(-3.79%) |
Aug 17, 2011 | 38.10 | 39.72 | 38.10 | 38.61 | 2,713,239 | -0.17(-0.43%) |
Aug 16, 2011 | 38.76 | 39.36 | 38.19 | 38.78 | 3,521,673 | -0.23(-0.60%) |
Aug 15, 2011 | 38.66 | 39.05 | 38.00 | 39.01 | 2,813,031 | +0.47(+1.23%) |
Aug 12, 2011 | 38.30 | 38.94 | 38.06 | 38.54 | 4,021,821 | +0.54(+1.41%) |
Aug 11, 2011 | 36.87 | 38.41 | 36.67 | 38.00 | 3,935,583 | +1.56(+4.27%) |
Aug 10, 2011 | 37.12 | 37.78 | 36.26 | 36.44 | 5,939,388 | -1.62(-4.25%) |
Aug 09, 2011 | 37.76 | 38.11 | 35.82 | 38.06 | 8,330,715 | +1.20(+3.26%) |
Aug 08, 2011 | 38.68 | 39.32 | 36.78 | 36.86 | 8,406,243 | -2.98(-7.47%) |
Aug 05, 2011 | 40.19 | 40.50 | 38.77 | 39.84 | 6,654,402 | -0.03(-0.08%) |
Aug 04, 2011 | 41.81 | 41.88 | 39.81 | 39.87 | 4,354,767 | -2.28(-5.41%) |
Aug 03, 2011 | 42.89 | 42.89 | 40.80 | 42.15 | 5,628,834 | -0.38(-0.89%) |
Aug 02, 2011 | 43.53 | 44.16 | 42.47 | 42.53 | 4,509,774 | -1.26(-2.88%) |
Aug 01, 2011 | 44.84 | 45.33 | 43.33 | 43.79 | 6,927,552 | -0.71(-1.61%) |
Jul 29, 2011 | 43.03 | 44.89 | 42.75 | 44.51 | 6,032,484 | +1.19(+2.74%) |
Jul 28, 2011 | 43.59 | 44.20 | 43.17 | 43.32 | 4,203,837 | -0.41(-0.95%) |
Jul 27, 2011 | 43.99 | 44.95 | 43.62 | 43.73 | 3,980,781 | -0.61(-1.38%) |
Jul 26, 2011 | 44.55 | 44.72 | 43.89 | 44.34 | 2,488,419 | -0.21(-0.48%) |
Jul 25, 2011 | 44.56 | 44.83 | 44.19 | 44.55 | 3,443,193 | -0.46(-1.01%) |
Jul 22, 2011 | 45.09 | 45.49 | 44.59 | 45.01 | 7,302,438 | -0.96(-2.09%) |
Jul 21, 2011 | 44.21 | 46.13 | 44.21 | 45.97 | 8,098,326 | +1.81(+4.09%) |
Jul 20, 2011 | 43.57 | 45.22 | 43.57 | 44.16 | 11,931,624 | +2.51(+6.02%) |
Jul 19, 2011 | 40.66 | 41.78 | 40.56 | 41.66 | 6,082,479 | +1.40(+3.48%) |
Jul 18, 2011 | 39.69 | 40.33 | 39.27 | 40.25 | 2,418,156 | +0.39(+0.97%) |
Jul 15, 2011 | 39.69 | 40.10 | 39.58 | 39.87 | 2,250,027 | +0.31(+0.80%) |
Jul 14, 2011 | 40.02 | 40.22 | 39.36 | 39.55 | 2,321,748 | -0.38(-0.96%) |
Jul 13, 2011 | 40.00 | 40.60 | 39.78 | 39.93 | 2,287,719 | +0.26(+0.65%) |
Jul 12, 2011 | 40.38 | 40.71 | 39.62 | 39.68 | 3,616,101 | -0.53(-1.31%) |
Jul 11, 2011 | 40.60 | 40.90 | 40.12 | 40.20 | 2,364,534 | -0.76(-1.86%) |
Jul 08, 2011 | 40.66 | 41.00 | 40.26 | 40.97 | 4,116,195 | +0.05(+0.12%) |
Jul 07, 2011 | 41.78 | 42.01 | 40.85 | 40.92 | 6,152,373 | -1.40(-3.31%) |
Jul 06, 2011 | 42.34 | 42.72 | 42.21 | 42.32 | 2,183,139 | -0.06(-0.13%) |
Jul 05, 2011 | 42.11 | 42.55 | 41.78 | 42.37 | 2,546,793 | +0.30(+0.72%) |