Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 37.83 | 39.03 | 37.73 | 38.78 | 2,821,724 | +0.62(+1.62%) |
Sep 29, 2011 | 36.95 | 38.16 | 36.90 | 38.16 | 2,393,645 | +1.65(+4.52%) |
Sep 28, 2011 | 37.33 | 37.59 | 36.47 | 36.51 | 1,474,832 | -0.69(-1.85%) |
Sep 27, 2011 | 37.69 | 37.95 | 37.08 | 37.20 | 2,207,936 | -0.03(-0.08%) |
Sep 26, 2011 | 37.18 | 37.34 | 36.54 | 37.23 | 1,957,538 | +0.26(+0.70%) |
Sep 23, 2011 | 37.32 | 37.45 | 36.77 | 36.97 | 2,883,598 | -0.59(-1.57%) |
Sep 22, 2011 | 36.58 | 37.81 | 36.37 | 37.56 | 2,328,619 | +0.19(+0.51%) |
Sep 21, 2011 | 38.25 | 38.37 | 37.37 | 37.37 | 2,152,570 | -0.83(-2.17%) |
Sep 20, 2011 | 38.01 | 38.66 | 37.91 | 38.20 | 1,186,816 | +0.29(+0.76%) |
Sep 19, 2011 | 37.88 | 38.08 | 37.60 | 37.91 | 682,740 | -0.52(-1.35%) |
Sep 16, 2011 | 38.08 | 38.55 | 38.00 | 38.43 | 1,892,902 | +0.49(+1.29%) |
Sep 15, 2011 | 37.82 | 38.06 | 37.42 | 37.94 | 1,583,026 | -0.07(-0.18%) |
Sep 14, 2011 | 37.62 | 38.34 | 37.26 | 38.01 | 2,011,771 | +0.45(+1.20%) |
Sep 13, 2011 | 36.91 | 37.75 | 36.84 | 37.56 | 1,738,596 | +0.73(+1.98%) |
Sep 12, 2011 | 36.42 | 36.95 | 36.35 | 36.83 | 4,300,928 | -0.02(-0.05%) |
Sep 09, 2011 | 37.02 | 37.05 | 36.60 | 36.85 | 3,735,377 | -0.50(-1.34%) |
Sep 08, 2011 | 37.40 | 37.72 | 37.30 | 37.35 | 2,223,253 | -0.24(-0.64%) |
Sep 07, 2011 | 37.83 | 37.90 | 37.47 | 37.59 | 1,555,683 | +0.16(+0.43%) |
Sep 06, 2011 | 36.80 | 37.49 | 36.56 | 37.43 | 1,897,383 | -0.30(-0.80%) |
Sep 02, 2011 | 37.57 | 37.96 | 37.52 | 37.73 | 1,786,946 | -0.50(-1.31%) |
Sep 01, 2011 | 38.39 | 38.47 | 38.00 | 38.23 | 1,822,867 | -0.25(-0.65%) |
Aug 31, 2011 | 38.26 | 38.59 | 38.16 | 38.48 | 1,748,751 | +0.41(+1.08%) |
Aug 30, 2011 | 37.63 | 38.19 | 37.40 | 38.07 | 1,764,935 | +0.23(+0.61%) |
Aug 29, 2011 | 36.93 | 37.84 | 36.84 | 37.84 | 1,244,225 | +1.27(+3.47%) |
Aug 26, 2011 | 35.48 | 36.57 | 34.93 | 36.57 | 1,745,116 | +0.98(+2.75%) |
Aug 25, 2011 | 36.18 | 36.30 | 35.55 | 35.59 | 1,598,266 | -0.50(-1.39%) |
Aug 24, 2011 | 36.24 | 36.52 | 35.94 | 36.09 | 1,472,873 | -0.33(-0.91%) |
Aug 23, 2011 | 35.93 | 36.50 | 35.65 | 36.42 | 1,851,051 | +0.59(+1.65%) |
Aug 22, 2011 | 36.28 | 36.28 | 35.70 | 35.83 | 1,149,237 | +0.09(+0.25%) |
Aug 19, 2011 | 36.03 | 36.49 | 35.58 | 35.74 | 1,642,429 | -0.53(-1.46%) |
Aug 18, 2011 | 36.45 | 36.54 | 35.77 | 36.27 | 1,910,534 | -0.91(-2.45%) |
Aug 17, 2011 | 37.19 | 37.38 | 36.81 | 37.18 | 1,892,575 | +0.29(+0.79%) |
Aug 16, 2011 | 36.79 | 37.24 | 36.57 | 36.89 | 1,885,697 | -0.16(-0.43%) |
Aug 15, 2011 | 37.49 | 37.56 | 36.67 | 37.05 | 2,803,540 | -0.38(-1.02%) |
Aug 12, 2011 | 36.75 | 37.77 | 36.56 | 37.43 | 1,873,279 | +0.80(+2.18%) |
Aug 11, 2011 | 35.15 | 37.01 | 34.92 | 36.63 | 2,063,092 | +1.62(+4.63%) |
Aug 10, 2011 | 35.73 | 36.77 | 34.92 | 35.01 | 2,677,013 | -1.21(-3.34%) |
Aug 09, 2011 | 36.83 | 36.24 | 34.37 | 36.22 | 4,043,780 | +0.66(+1.86%) |
Aug 08, 2011 | 36.83 | 37.05 | 35.56 | 35.56 | 4,437,435 | -1.88(-5.02%) |
Aug 05, 2011 | 36.85 | 37.70 | 36.70 | 37.44 | 4,013,230 | +0.86(+2.35%) |
Aug 04, 2011 | 37.47 | 37.67 | 36.48 | 36.58 | 3,174,833 | -1.31(-3.46%) |
Aug 03, 2011 | 37.31 | 38.04 | 37.14 | 37.89 | 2,287,654 | +0.58(+1.55%) |
Aug 02, 2011 | 37.28 | 37.67 | 37.27 | 37.31 | 2,359,903 | -0.26(-0.69%) |
Aug 01, 2011 | 38.01 | 38.19 | 37.39 | 37.57 | 1,949,054 | -0.19(-0.50%) |
Jul 29, 2011 | 37.79 | 38.24 | 37.57 | 37.76 | 1,969,138 | -0.49(-1.28%) |
Jul 28, 2011 | 38.59 | 38.66 | 37.98 | 38.25 | 2,191,105 | -0.38(-0.98%) |
Jul 27, 2011 | 39.75 | 39.75 | 38.30 | 38.63 | 3,144,007 | -1.01(-2.55%) |
Jul 26, 2011 | 39.91 | 39.91 | 39.56 | 39.64 | 2,178,056 | -0.08(-0.20%) |
Jul 25, 2011 | 40.03 | 40.03 | 39.61 | 39.72 | 2,698,869 | -0.64(-1.59%) |
Jul 22, 2011 | 40.67 | 40.71 | 40.32 | 40.36 | 1,402,120 | -0.13(-0.32%) |
Jul 21, 2011 | 40.96 | 41.00 | 40.36 | 40.49 | 2,017,335 | -0.28(-0.69%) |
Jul 20, 2011 | 40.72 | 40.91 | 40.38 | 40.77 | 1,035,592 | -0.01(-0.02%) |
Jul 19, 2011 | 40.00 | 40.83 | 39.91 | 40.78 | 1,886,926 | +1.01(+2.54%) |
Jul 18, 2011 | 40.58 | 40.61 | 39.61 | 39.77 | 2,397,827 | -1.06(-2.60%) |
Jul 15, 2011 | 40.92 | 41.05 | 40.62 | 40.83 | 1,356,667 | -0.04(-0.10%) |
Jul 14, 2011 | 41.46 | 41.46 | 40.85 | 40.87 | 1,946,962 | -0.60(-1.45%) |
Jul 13, 2011 | 41.55 | 41.72 | 41.29 | 41.47 | 1,363,850 | +0.01(+0.02%) |
Jul 12, 2011 | 41.29 | 41.62 | 41.26 | 41.46 | 1,471,528 | +0.20(+0.48%) |
Jul 11, 2011 | 41.71 | 41.73 | 41.10 | 41.26 | 1,186,245 | -0.66(-1.57%) |
Jul 08, 2011 | 41.47 | 42.10 | 41.41 | 41.92 | 2,159,327 | +0.27(+0.65%) |
Jul 07, 2011 | 42.83 | 42.96 | 41.65 | 41.65 | 3,109,330 | -1.16(-2.71%) |
Jul 06, 2011 | 42.59 | 43.10 | 42.45 | 42.81 | 2,146,765 | +0.07(+0.16%) |
Jul 05, 2011 | 42.15 | 43.13 | 42.15 | 42.74 | 2,648,291 | +0.59(+1.40%) |