Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 39.59 | 40.22 | 39.41 | 39.43 | 8,963,684 | -0.59(-1.47%) |
Sep 29, 2011 | 40.42 | 40.73 | 39.45 | 40.02 | 7,182,499 | +0.08(+0.20%) |
Sep 28, 2011 | 40.77 | 40.92 | 39.91 | 39.94 | 7,894,734 | -0.61(-1.50%) |
Sep 27, 2011 | 40.15 | 40.75 | 39.91 | 40.55 | 8,180,650 | +0.78(+1.97%) |
Sep 26, 2011 | 39.63 | 39.81 | 39.21 | 39.76 | 8,229,528 | +0.24(+0.60%) |
Sep 23, 2011 | 39.18 | 39.63 | 38.64 | 39.53 | 7,570,720 | +0.04(+0.11%) |
Sep 22, 2011 | 39.41 | 39.78 | 38.94 | 39.48 | 12,502,503 | -0.72(-1.78%) |
Sep 21, 2011 | 41.03 | 41.15 | 40.17 | 40.20 | 7,192,775 | -0.95(-2.32%) |
Sep 20, 2011 | 40.80 | 41.49 | 40.68 | 41.16 | 7,205,175 | +0.60(+1.49%) |
Sep 19, 2011 | 40.26 | 40.83 | 40.11 | 40.55 | 6,330,449 | -0.13(-0.32%) |
Sep 16, 2011 | 40.46 | 40.71 | 39.88 | 40.68 | 10,642,914 | +0.32(+0.80%) |
Sep 15, 2011 | 40.01 | 40.50 | 39.85 | 40.36 | 8,190,864 | +0.72(+1.81%) |
Sep 14, 2011 | 39.41 | 40.01 | 39.03 | 39.64 | 8,461,469 | +0.25(+0.64%) |
Sep 13, 2011 | 39.00 | 39.51 | 38.72 | 39.39 | 6,900,553 | +0.61(+1.57%) |
Sep 12, 2011 | 38.23 | 38.85 | 38.21 | 38.78 | 7,536,641 | +0.01(+0.03%) |
Sep 09, 2011 | 38.30 | 39.52 | 38.30 | 38.77 | 10,618,113 | -0.91(-2.29%) |
Sep 08, 2011 | 39.60 | 39.88 | 39.48 | 39.68 | 6,274,067 | -0.05(-0.13%) |
Sep 07, 2011 | 39.40 | 39.80 | 39.09 | 39.73 | 9,008,327 | +0.62(+1.58%) |
Sep 06, 2011 | 37.67 | 39.20 | 37.66 | 39.11 | 9,603,237 | +0.30(+0.78%) |
Sep 02, 2011 | 39.04 | 39.60 | 38.79 | 38.81 | 8,669,242 | -0.66(-1.67%) |
Sep 01, 2011 | 40.05 | 40.05 | 39.38 | 39.47 | 7,655,764 | -0.28(-0.69%) |
Aug 31, 2011 | 39.69 | 39.89 | 39.51 | 39.75 | 7,550,901 | +0.12(+0.30%) |
Aug 30, 2011 | 39.27 | 39.84 | 39.03 | 39.63 | 7,500,098 | +0.32(+0.82%) |
Aug 29, 2011 | 38.97 | 39.56 | 38.77 | 39.31 | 6,763,524 | +0.51(+1.31%) |
Aug 26, 2011 | 38.16 | 38.96 | 37.77 | 38.80 | 9,669,192 | +0.45(+1.17%) |
Aug 25, 2011 | 39.05 | 39.16 | 38.00 | 38.35 | 12,233,268 | -0.57(-1.47%) |
Aug 24, 2011 | 38.25 | 38.95 | 38.14 | 38.92 | 7,457,163 | +0.45(+1.18%) |
Aug 23, 2011 | 37.56 | 38.47 | 37.46 | 38.47 | 10,881,966 | +0.94(+2.50%) |
Aug 22, 2011 | 37.61 | 38.02 | 37.45 | 37.53 | 12,949,781 | +0.24(+0.64%) |
Aug 19, 2011 | 36.44 | 37.61 | 36.40 | 37.29 | 13,154,672 | +0.39(+1.05%) |
Aug 18, 2011 | 36.34 | 37.07 | 36.32 | 36.90 | 14,132,432 | -0.20(-0.54%) |
Aug 17, 2011 | 36.80 | 37.16 | 36.79 | 37.10 | 11,012,892 | +0.32(+0.88%) |
Aug 16, 2011 | 36.77 | 37.09 | 36.48 | 36.78 | 9,242,345 | -0.04(-0.10%) |
Aug 15, 2011 | 36.02 | 36.87 | 35.81 | 36.82 | 10,743,866 | +1.14(+3.20%) |
Aug 12, 2011 | 35.47 | 36.15 | 35.35 | 35.67 | 11,099,880 | +0.26(+0.73%) |
Aug 11, 2011 | 34.33 | 35.75 | 34.01 | 35.42 | 20,827,858 | +0.98(+2.84%) |
Aug 10, 2011 | 35.37 | 35.63 | 34.30 | 34.44 | 17,601,298 | -1.63(-4.51%) |
Aug 09, 2011 | 36.08 | 36.24 | 34.60 | 36.07 | 22,599,174 | +0.48(+1.34%) |
Aug 08, 2011 | 36.86 | 37.42 | 35.59 | 35.59 | 19,496,316 | -1.60(-4.30%) |
Aug 05, 2011 | 36.97 | 37.79 | 36.55 | 37.19 | 13,895,271 | +0.40(+1.09%) |
Aug 04, 2011 | 37.53 | 37.92 | 36.77 | 36.79 | 13,901,318 | -1.26(-3.30%) |
Aug 03, 2011 | 38.06 | 38.12 | 37.35 | 38.04 | 10,015,119 | +0.01(+0.02%) |
Aug 02, 2011 | 38.09 | 38.71 | 37.96 | 38.04 | 10,549,526 | -0.33(-0.86%) |
Aug 01, 2011 | 39.26 | 39.44 | 37.85 | 38.36 | 12,439,413 | -0.66(-1.70%) |
Jul 29, 2011 | 39.05 | 39.38 | 37.85 | 39.03 | 14,914,454 | +0.91(+2.38%) |
Jul 28, 2011 | 38.27 | 38.99 | 38.05 | 38.12 | 9,230,319 | -0.26(-0.69%) |
Jul 27, 2011 | 38.89 | 39.21 | 38.25 | 38.39 | 9,114,043 | -0.64(-1.65%) |
Jul 26, 2011 | 39.08 | 39.29 | 38.83 | 39.03 | 6,206,307 | -0.14(-0.36%) |
Jul 25, 2011 | 39.40 | 39.50 | 39.04 | 39.17 | 4,448,620 | -0.23(-0.58%) |
Jul 22, 2011 | 39.33 | 39.57 | 39.25 | 39.40 | 4,342,569 | -0.19(-0.48%) |
Jul 21, 2011 | 39.48 | 39.90 | 39.26 | 39.59 | 7,763,990 | +0.35(+0.90%) |
Jul 20, 2011 | 39.44 | 39.54 | 39.19 | 39.23 | 5,818,288 | -0.20(-0.51%) |
Jul 19, 2011 | 39.25 | 39.61 | 39.15 | 39.43 | 6,975,515 | +0.44(+1.12%) |
Jul 18, 2011 | 39.33 | 39.43 | 38.75 | 39.00 | 8,748,169 | -0.28(-0.71%) |
Jul 15, 2011 | 39.51 | 39.54 | 39.06 | 39.28 | 12,907,193 | -0.45(-1.13%) |
Jul 14, 2011 | 40.36 | 40.38 | 39.59 | 39.73 | 10,092,916 | -0.66(-1.64%) |
Jul 13, 2011 | 40.65 | 40.83 | 40.21 | 40.39 | 6,326,809 | -0.21(-0.51%) |
Jul 12, 2011 | 40.78 | 40.88 | 40.55 | 40.60 | 5,556,311 | +0.00(+0.00%) |
Jul 11, 2011 | 40.82 | 41.03 | 40.43 | 40.60 | 5,867,295 | -0.53(-1.28%) |
Jul 08, 2011 | 41.21 | 41.60 | 40.93 | 41.13 | 5,659,247 | -0.19(-0.47%) |
Jul 07, 2011 | 41.44 | 41.60 | 41.05 | 41.32 | 8,571,886 | +0.15(+0.36%) |
Jul 06, 2011 | 41.38 | 41.48 | 41.05 | 41.17 | 7,151,678 | -0.16(-0.38%) |
Jul 05, 2011 | 41.51 | 41.56 | 41.15 | 41.33 | 6,502,480 | -0.26(-0.62%) |