Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 37.69 | 38.18 | 37.17 | 37.53 | 5,495,159 | -0.47(-1.24%) |
Sep 29, 2011 | 39.41 | 39.65 | 36.83 | 38.00 | 7,446,681 | -0.84(-2.16%) |
Sep 28, 2011 | 41.50 | 41.55 | 38.67 | 38.84 | 5,799,594 | -2.66(-6.40%) |
Sep 27, 2011 | 41.32 | 42.55 | 40.94 | 41.50 | 4,251,845 | +1.06(+2.63%) |
Sep 26, 2011 | 41.58 | 41.82 | 39.49 | 40.43 | 4,924,400 | -0.22(-0.54%) |
Sep 23, 2011 | 39.94 | 40.93 | 39.48 | 40.65 | 3,970,305 | +0.51(+1.27%) |
Sep 22, 2011 | 41.32 | 41.59 | 39.85 | 40.14 | 4,924,913 | -2.41(-5.67%) |
Sep 21, 2011 | 43.90 | 44.42 | 42.55 | 42.55 | 2,974,863 | -1.40(-3.19%) |
Sep 20, 2011 | 43.44 | 45.47 | 43.44 | 43.96 | 4,866,430 | +0.71(+1.64%) |
Sep 19, 2011 | 42.72 | 43.49 | 42.66 | 43.25 | 3,511,202 | -0.21(-0.47%) |
Sep 16, 2011 | 42.76 | 43.53 | 42.45 | 43.45 | 3,293,240 | +1.15(+2.72%) |
Sep 15, 2011 | 43.21 | 43.21 | 41.85 | 42.30 | 5,236,362 | +0.73(+1.77%) |
Sep 14, 2011 | 41.05 | 42.05 | 40.51 | 41.57 | 2,271,406 | +0.72(+1.77%) |
Sep 13, 2011 | 40.07 | 40.95 | 39.86 | 40.85 | 2,383,493 | +0.94(+2.37%) |
Sep 12, 2011 | 39.75 | 40.38 | 39.48 | 39.90 | 3,008,536 | -0.43(-1.06%) |
Sep 09, 2011 | 41.21 | 41.21 | 40.00 | 40.33 | 2,652,039 | -1.30(-3.13%) |
Sep 08, 2011 | 41.45 | 42.26 | 41.41 | 41.63 | 2,335,599 | +0.01(+0.03%) |
Sep 07, 2011 | 41.38 | 41.81 | 41.28 | 41.62 | 3,717,167 | +0.95(+2.33%) |
Sep 06, 2011 | 39.90 | 40.73 | 39.46 | 40.67 | 2,636,914 | -0.36(-0.87%) |
Sep 02, 2011 | 41.26 | 41.83 | 40.88 | 41.03 | 2,464,384 | -0.91(-2.18%) |
Sep 01, 2011 | 41.58 | 42.52 | 41.30 | 41.94 | 3,353,599 | +0.22(+0.52%) |
Aug 31, 2011 | 42.00 | 42.34 | 41.38 | 41.73 | 2,652,991 | +0.06(+0.13%) |
Aug 30, 2011 | 41.27 | 41.97 | 41.05 | 41.67 | 3,106,722 | +0.31(+0.75%) |
Aug 29, 2011 | 41.35 | 42.01 | 41.26 | 41.36 | 3,809,999 | +0.38(+0.93%) |
Aug 26, 2011 | 39.63 | 41.16 | 39.03 | 40.98 | 3,347,280 | +1.15(+2.89%) |
Aug 25, 2011 | 40.03 | 40.36 | 39.59 | 39.83 | 3,052,336 | -0.03(-0.08%) |
Aug 24, 2011 | 39.24 | 39.89 | 38.83 | 39.86 | 4,905,426 | +0.52(+1.32%) |
Aug 23, 2011 | 37.98 | 39.36 | 37.98 | 39.34 | 5,037,917 | +1.53(+4.06%) |
Aug 22, 2011 | 38.53 | 38.81 | 37.50 | 37.80 | 4,954,359 | -0.04(-0.10%) |
Aug 19, 2011 | 38.51 | 39.07 | 37.72 | 37.84 | 5,934,656 | -1.25(-3.20%) |
Aug 18, 2011 | 39.66 | 39.82 | 38.28 | 39.09 | 6,424,344 | -1.53(-3.78%) |
Aug 17, 2011 | 40.20 | 41.17 | 40.18 | 40.63 | 3,643,193 | +0.49(+1.21%) |
Aug 16, 2011 | 40.65 | 41.38 | 39.62 | 40.14 | 5,845,250 | -0.14(-0.34%) |
Aug 15, 2011 | 40.45 | 41.17 | 37.64 | 40.28 | 16,685,150 | -2.81(-6.52%) |
Aug 12, 2011 | 41.96 | 44.52 | 41.66 | 43.09 | 8,191,211 | +1.13(+2.70%) |
Aug 11, 2011 | 39.20 | 42.46 | 39.09 | 41.96 | 6,640,607 | +2.92(+7.48%) |
Aug 10, 2011 | 38.16 | 40.13 | 37.56 | 39.04 | 6,805,513 | +0.14(+0.35%) |
Aug 09, 2011 | 39.69 | 38.96 | 36.59 | 38.90 | 8,951,302 | +1.52(+4.07%) |
Aug 08, 2011 | 39.69 | 40.15 | 37.20 | 37.38 | 5,751,419 | -3.41(-8.36%) |
Aug 05, 2011 | 41.17 | 41.26 | 39.58 | 40.79 | 5,172,216 | +0.23(+0.58%) |
Aug 04, 2011 | 42.52 | 42.75 | 40.56 | 40.56 | 5,350,314 | -2.48(-5.77%) |
Aug 03, 2011 | 43.59 | 43.67 | 42.42 | 43.04 | 4,861,412 | -0.45(-1.04%) |
Aug 02, 2011 | 44.41 | 45.13 | 43.43 | 43.49 | 2,894,155 | -1.22(-2.73%) |
Aug 01, 2011 | 45.32 | 45.35 | 44.07 | 44.71 | 2,158,041 | -0.11(-0.25%) |
Jul 29, 2011 | 44.54 | 45.27 | 44.23 | 44.82 | 2,248,312 | -0.22(-0.49%) |
Jul 28, 2011 | 44.85 | 45.47 | 44.84 | 45.05 | 2,134,936 | +0.33(+0.75%) |
Jul 27, 2011 | 45.18 | 45.42 | 44.64 | 44.71 | 2,330,562 | -0.76(-1.67%) |
Jul 26, 2011 | 45.51 | 45.87 | 45.36 | 45.47 | 1,591,254 | -0.20(-0.44%) |
Jul 25, 2011 | 45.49 | 45.98 | 45.36 | 45.67 | 1,600,990 | -0.14(-0.31%) |
Jul 22, 2011 | 46.14 | 46.15 | 45.75 | 45.81 | 2,071,585 | -0.00(-0.01%) |
Jul 21, 2011 | 45.64 | 46.23 | 45.49 | 45.82 | 2,138,465 | +0.47(+1.04%) |
Jul 20, 2011 | 45.68 | 45.77 | 45.05 | 45.35 | 1,397,413 | -0.33(-0.72%) |
Jul 19, 2011 | 45.10 | 45.86 | 45.10 | 45.68 | 1,285,550 | +0.88(+1.97%) |
Jul 18, 2011 | 44.83 | 44.93 | 44.37 | 44.79 | 1,786,986 | -0.14(-0.30%) |
Jul 15, 2011 | 44.94 | 45.17 | 44.63 | 44.93 | 2,317,739 | +0.06(+0.14%) |
Jul 14, 2011 | 45.17 | 45.42 | 44.64 | 44.87 | 1,800,205 | -0.13(-0.28%) |
Jul 13, 2011 | 44.61 | 45.76 | 44.48 | 44.99 | 4,228,061 | +0.59(+1.33%) |
Jul 12, 2011 | 44.63 | 44.85 | 43.93 | 44.40 | 2,652,029 | -0.15(-0.35%) |
Jul 11, 2011 | 44.58 | 44.89 | 44.43 | 44.56 | 1,698,339 | -0.68(-1.51%) |
Jul 08, 2011 | 45.08 | 45.31 | 44.64 | 45.24 | 2,376,797 | +0.04(+0.09%) |
Jul 07, 2011 | 45.24 | 45.69 | 44.61 | 45.20 | 2,521,717 | -0.32(-0.71%) |
Jul 06, 2011 | 45.19 | 45.73 | 45.11 | 45.52 | 1,813,984 | +0.25(+0.55%) |
Jul 05, 2011 | 44.91 | 45.46 | 44.79 | 45.28 | 3,823,583 | +0.38(+0.85%) |