Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 36.68 | 37.05 | 36.30 | 36.30 | 5,045,628 | -0.72(-1.93%) |
Sep 29, 2011 | 36.68 | 37.24 | 36.31 | 37.01 | 5,567,552 | +1.13(+3.16%) |
Sep 28, 2011 | 36.90 | 37.18 | 35.87 | 35.88 | 5,014,389 | -0.80(-2.17%) |
Sep 27, 2011 | 36.89 | 37.58 | 36.45 | 36.68 | 6,668,314 | +0.67(+1.86%) |
Sep 26, 2011 | 35.40 | 36.02 | 35.11 | 36.01 | 5,342,241 | +0.91(+2.59%) |
Sep 23, 2011 | 35.02 | 35.34 | 34.74 | 35.10 | 6,031,041 | -0.19(-0.55%) |
Sep 22, 2011 | 34.84 | 35.85 | 34.80 | 35.29 | 10,980,073 | -0.60(-1.68%) |
Sep 21, 2011 | 37.48 | 37.55 | 35.89 | 35.89 | 8,080,885 | -1.66(-4.42%) |
Sep 20, 2011 | 38.20 | 38.39 | 37.50 | 37.56 | 8,651,530 | +0.39(+1.04%) |
Sep 19, 2011 | 37.29 | 37.41 | 36.87 | 37.17 | 5,712,803 | -0.53(-1.40%) |
Sep 16, 2011 | 37.18 | 37.76 | 37.08 | 37.70 | 7,892,556 | +0.57(+1.54%) |
Sep 15, 2011 | 36.64 | 37.12 | 36.33 | 37.12 | 5,720,827 | +0.67(+1.84%) |
Sep 14, 2011 | 36.52 | 36.79 | 35.93 | 36.45 | 5,881,491 | +0.00(+0.00%) |
Sep 13, 2011 | 36.64 | 36.64 | 36.02 | 36.45 | 5,625,849 | -0.01(-0.04%) |
Sep 12, 2011 | 35.32 | 36.47 | 35.22 | 36.47 | 6,611,144 | +0.61(+1.70%) |
Sep 09, 2011 | 36.46 | 36.49 | 35.67 | 35.86 | 6,119,134 | -0.89(-2.43%) |
Sep 08, 2011 | 37.11 | 37.27 | 36.62 | 36.75 | 4,676,248 | -0.66(-1.75%) |
Sep 07, 2011 | 36.37 | 37.41 | 36.27 | 37.41 | 6,582,982 | +1.56(+4.36%) |
Sep 06, 2011 | 35.15 | 35.92 | 35.15 | 35.84 | 6,550,254 | -0.25(-0.70%) |
Sep 02, 2011 | 36.55 | 36.67 | 36.09 | 36.09 | 5,971,086 | -0.99(-2.67%) |
Sep 01, 2011 | 37.22 | 37.45 | 36.99 | 37.08 | 6,375,882 | -0.18(-0.50%) |
Aug 31, 2011 | 37.21 | 37.64 | 36.97 | 37.27 | 6,461,422 | +0.18(+0.50%) |
Aug 30, 2011 | 37.22 | 37.35 | 36.81 | 37.08 | 5,641,918 | -0.40(-1.06%) |
Aug 29, 2011 | 36.77 | 37.63 | 36.57 | 37.48 | 15,093,060 | +1.81(+5.07%) |
Aug 26, 2011 | 35.21 | 35.88 | 34.43 | 35.67 | 15,099,533 | +0.23(+0.65%) |
Aug 25, 2011 | 36.57 | 36.76 | 35.24 | 35.44 | 17,344,512 | -1.12(-3.07%) |
Aug 24, 2011 | 36.14 | 36.86 | 35.90 | 36.57 | 6,894,527 | +0.12(+0.32%) |
Aug 23, 2011 | 36.31 | 36.51 | 35.81 | 36.45 | 8,689,958 | +0.17(+0.47%) |
Aug 22, 2011 | 37.30 | 37.30 | 36.19 | 36.28 | 4,599,099 | -0.25(-0.69%) |
Aug 19, 2011 | 36.68 | 37.39 | 36.48 | 36.53 | 6,333,462 | -0.24(-0.66%) |
Aug 18, 2011 | 37.43 | 37.69 | 36.53 | 36.77 | 8,079,412 | -1.78(-4.62%) |
Aug 17, 2011 | 38.72 | 38.83 | 38.32 | 38.55 | 3,235,359 | +0.16(+0.42%) |
Aug 16, 2011 | 38.21 | 38.79 | 38.07 | 38.39 | 6,538,248 | -0.21(-0.55%) |
Aug 15, 2011 | 37.84 | 38.60 | 37.81 | 38.60 | 5,241,501 | +0.84(+2.23%) |
Aug 12, 2011 | 37.75 | 38.35 | 37.42 | 37.76 | 6,466,771 | -0.19(-0.51%) |
Aug 11, 2011 | 36.12 | 38.43 | 36.12 | 37.95 | 11,026,211 | +1.74(+4.79%) |
Aug 10, 2011 | 36.68 | 37.65 | 36.15 | 36.22 | 15,506,349 | -1.96(-5.13%) |
Aug 09, 2011 | 38.09 | 38.18 | 35.85 | 38.18 | 12,360,266 | +2.30(+6.40%) |
Aug 08, 2011 | 38.09 | 38.49 | 35.86 | 35.88 | 13,443,933 | -2.95(-7.59%) |
Aug 05, 2011 | 39.89 | 39.99 | 38.46 | 38.83 | 14,222,116 | -0.55(-1.39%) |
Aug 04, 2011 | 39.46 | 39.93 | 39.23 | 39.37 | 12,293,775 | -0.67(-1.68%) |
Aug 03, 2011 | 39.95 | 40.07 | 39.34 | 40.04 | 6,770,376 | +0.04(+0.11%) |
Aug 02, 2011 | 39.97 | 40.67 | 39.97 | 40.00 | 6,274,389 | -0.33(-0.82%) |
Aug 01, 2011 | 40.69 | 41.05 | 40.15 | 40.33 | 6,216,356 | -0.38(-0.94%) |
Jul 29, 2011 | 40.68 | 41.05 | 40.53 | 40.72 | 6,329,712 | -0.27(-0.67%) |
Jul 28, 2011 | 41.59 | 41.71 | 40.92 | 40.99 | 4,211,592 | -0.57(-1.37%) |
Jul 27, 2011 | 41.91 | 41.91 | 41.51 | 41.56 | 5,971,493 | -0.39(-0.93%) |
Jul 26, 2011 | 41.80 | 42.22 | 41.59 | 41.95 | 4,391,360 | +0.11(+0.26%) |
Jul 25, 2011 | 42.00 | 42.13 | 41.65 | 41.84 | 8,049,889 | -0.69(-1.62%) |
Jul 22, 2011 | 42.76 | 42.87 | 42.36 | 42.53 | 4,797,835 | -0.08(-0.19%) |
Jul 21, 2011 | 41.95 | 42.70 | 41.68 | 42.61 | 6,973,074 | +0.47(+1.10%) |
Jul 20, 2011 | 42.26 | 42.34 | 41.88 | 42.14 | 4,098,022 | +0.02(+0.05%) |
Jul 19, 2011 | 41.97 | 42.28 | 41.88 | 42.12 | 4,814,099 | +0.38(+0.90%) |
Jul 18, 2011 | 42.48 | 42.50 | 41.63 | 41.74 | 5,806,285 | -1.02(-2.38%) |
Jul 15, 2011 | 42.94 | 43.07 | 42.54 | 42.76 | 3,993,324 | +0.13(+0.29%) |
Jul 14, 2011 | 43.35 | 43.45 | 42.59 | 42.64 | 4,469,987 | -0.55(-1.27%) |
Jul 13, 2011 | 43.20 | 43.61 | 43.06 | 43.18 | 3,986,831 | +0.10(+0.24%) |
Jul 12, 2011 | 43.10 | 43.59 | 43.03 | 43.08 | 4,078,368 | +0.06(+0.14%) |
Jul 11, 2011 | 43.05 | 43.39 | 42.92 | 43.02 | 4,799,198 | -0.30(-0.70%) |
Jul 08, 2011 | 43.30 | 43.38 | 42.90 | 43.32 | 4,038,264 | -0.18(-0.41%) |
Jul 07, 2011 | 43.58 | 43.84 | 43.26 | 43.50 | 3,903,994 | +0.21(+0.49%) |
Jul 06, 2011 | 43.25 | 43.59 | 43.00 | 43.29 | 3,724,320 | +0.06(+0.14%) |
Jul 05, 2011 | 43.63 | 43.94 | 43.18 | 43.23 | 4,078,154 | -0.43(-0.98%) |