Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 41.19 | 41.55 | 40.40 | 40.42 | 604,878 | -1.43(-3.43%) |
Sep 29, 2011 | 43.01 | 43.07 | 41.02 | 41.86 | 393,968 | -0.55(-1.29%) |
Sep 28, 2011 | 43.67 | 43.83 | 42.35 | 42.40 | 428,662 | -1.21(-2.79%) |
Sep 27, 2011 | 43.65 | 44.50 | 43.40 | 43.62 | 529,238 | +0.78(+1.83%) |
Sep 26, 2011 | 43.24 | 43.24 | 41.87 | 42.84 | 622,928 | -0.14(-0.33%) |
Sep 23, 2011 | 41.90 | 43.21 | 41.66 | 42.98 | 966,769 | +0.77(+1.81%) |
Sep 22, 2011 | 42.44 | 42.57 | 41.47 | 42.21 | 1,158,880 | -1.47(-3.37%) |
Sep 21, 2011 | 44.75 | 45.08 | 43.67 | 43.68 | 654,652 | -0.90(-2.01%) |
Sep 20, 2011 | 45.34 | 45.49 | 44.52 | 44.58 | 561,800 | -0.58(-1.29%) |
Sep 19, 2011 | 44.81 | 45.40 | 44.39 | 45.16 | 451,450 | -0.48(-1.06%) |
Sep 16, 2011 | 44.75 | 46.12 | 44.75 | 45.64 | 1,057,620 | +0.06(+0.14%) |
Sep 15, 2011 | 45.52 | 45.66 | 44.98 | 45.58 | 630,539 | +0.72(+1.61%) |
Sep 14, 2011 | 44.14 | 45.38 | 43.84 | 44.86 | 938,358 | +1.13(+2.58%) |
Sep 13, 2011 | 43.21 | 43.90 | 42.85 | 43.73 | 600,333 | +0.85(+1.97%) |
Sep 12, 2011 | 41.19 | 42.94 | 41.19 | 42.89 | 1,544,418 | +1.21(+2.89%) |
Sep 09, 2011 | 41.90 | 42.77 | 41.40 | 41.68 | 406,020 | -0.45(-1.07%) |
Sep 08, 2011 | 42.05 | 43.12 | 41.90 | 42.13 | 179,658 | -0.18(-0.44%) |
Sep 07, 2011 | 41.29 | 42.37 | 41.29 | 42.32 | 1,047,982 | +1.73(+4.25%) |
Sep 06, 2011 | 39.49 | 40.63 | 39.47 | 40.59 | 358,975 | -0.27(-0.67%) |
Sep 02, 2011 | 41.15 | 41.24 | 40.63 | 40.86 | 227,206 | -0.99(-2.38%) |
Sep 01, 2011 | 42.54 | 43.11 | 41.78 | 41.86 | 278,329 | -0.70(-1.63%) |
Aug 31, 2011 | 43.05 | 43.46 | 42.22 | 42.55 | 193,213 | -0.22(-0.51%) |
Aug 30, 2011 | 42.51 | 43.06 | 42.29 | 42.77 | 108,983 | -0.01(-0.02%) |
Aug 29, 2011 | 41.93 | 42.84 | 41.88 | 42.78 | 156,135 | +1.44(+3.49%) |
Aug 26, 2011 | 40.23 | 41.49 | 39.63 | 41.34 | 227,214 | +1.12(+2.78%) |
Aug 25, 2011 | 41.01 | 41.54 | 40.11 | 40.22 | 290,916 | -1.08(-2.62%) |
Aug 24, 2011 | 41.30 | 41.66 | 40.49 | 41.30 | 471,199 | +0.04(+0.09%) |
Aug 23, 2011 | 39.46 | 41.33 | 39.41 | 41.27 | 669,644 | +2.02(+5.14%) |
Aug 22, 2011 | 39.76 | 40.10 | 39.04 | 39.25 | 372,060 | +0.24(+0.61%) |
Aug 19, 2011 | 39.31 | 40.56 | 38.88 | 39.02 | 589,848 | -0.73(-1.84%) |
Aug 18, 2011 | 41.01 | 41.01 | 39.43 | 39.75 | 763,900 | -2.44(-5.78%) |
Aug 17, 2011 | 42.30 | 43.11 | 41.78 | 42.18 | 237,563 | -0.28(-0.66%) |
Aug 16, 2011 | 42.92 | 43.19 | 41.92 | 42.47 | 316,183 | -0.77(-1.79%) |
Aug 15, 2011 | 42.62 | 43.27 | 42.54 | 43.24 | 275,161 | +0.82(+1.93%) |
Aug 12, 2011 | 43.25 | 43.34 | 42.17 | 42.42 | 385,370 | -0.18(-0.41%) |
Aug 11, 2011 | 41.18 | 43.14 | 41.04 | 42.60 | 625,380 | +2.01(+4.94%) |
Aug 10, 2011 | 40.44 | 41.87 | 40.00 | 40.59 | 952,708 | -0.79(-1.91%) |
Aug 09, 2011 | 40.75 | 41.46 | 39.03 | 41.38 | 730,498 | +1.77(+4.47%) |
Aug 08, 2011 | 40.64 | 41.21 | 39.38 | 39.61 | 1,174,130 | -2.24(-5.34%) |
Aug 05, 2011 | 43.05 | 43.65 | 40.58 | 41.85 | 1,619,950 | -0.86(-2.02%) |
Aug 04, 2011 | 44.62 | 44.71 | 42.66 | 42.71 | 769,594 | -2.61(-5.77%) |
Aug 03, 2011 | 44.75 | 45.35 | 43.85 | 45.33 | 370,281 | +0.53(+1.18%) |
Aug 02, 2011 | 45.80 | 46.03 | 44.72 | 44.80 | 651,031 | -1.34(-2.90%) |
Aug 01, 2011 | 46.83 | 47.00 | 45.50 | 46.14 | 363,705 | -0.05(-0.11%) |
Jul 29, 2011 | 45.86 | 46.59 | 45.53 | 46.19 | 171,800 | -0.39(-0.83%) |
Jul 28, 2011 | 46.65 | 47.30 | 46.09 | 46.58 | 219,401 | -0.10(-0.21%) |
Jul 27, 2011 | 47.96 | 47.96 | 46.55 | 46.67 | 691,127 | -1.73(-3.56%) |
Jul 26, 2011 | 48.29 | 48.99 | 48.29 | 48.40 | 290,663 | +0.33(+0.68%) |
Jul 25, 2011 | 48.14 | 48.33 | 47.85 | 48.07 | 198,106 | -0.57(-1.18%) |
Jul 22, 2011 | 48.65 | 48.81 | 47.70 | 48.65 | 205,261 | +1.15(+2.43%) |
Jul 21, 2011 | 47.05 | 47.66 | 46.41 | 47.49 | 337,050 | +0.35(+0.75%) |
Jul 20, 2011 | 47.49 | 47.61 | 46.87 | 47.14 | 448,773 | -0.18(-0.39%) |
Jul 19, 2011 | 46.31 | 47.44 | 46.31 | 47.33 | 553,448 | +1.43(+3.13%) |
Jul 18, 2011 | 46.22 | 46.44 | 45.46 | 45.89 | 366,245 | -0.56(-1.21%) |
Jul 15, 2011 | 46.55 | 46.55 | 45.90 | 46.45 | 228,375 | +0.18(+0.40%) |
Jul 14, 2011 | 47.01 | 47.55 | 46.15 | 46.27 | 190,426 | -0.70(-1.48%) |
Jul 13, 2011 | 47.36 | 47.67 | 46.75 | 46.96 | 442,696 | -0.15(-0.32%) |
Jul 12, 2011 | 48.06 | 48.06 | 46.85 | 47.11 | 326,257 | -1.39(-2.87%) |
Jul 11, 2011 | 48.80 | 49.39 | 48.33 | 48.51 | 133,613 | -0.85(-1.73%) |
Jul 08, 2011 | 49.52 | 49.52 | 48.85 | 49.36 | 192,464 | -0.69(-1.37%) |
Jul 07, 2011 | 49.53 | 50.34 | 49.45 | 50.05 | 194,212 | +0.93(+1.90%) |
Jul 06, 2011 | 49.22 | 49.25 | 48.69 | 49.11 | 329,721 | -0.40(-0.80%) |
Jul 05, 2011 | 49.91 | 50.03 | 49.28 | 49.51 | 190,518 | -0.40(-0.79%) |