Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 45.10 | 45.11 | 44.87 | 44.91 | 5,909,133 | -0.42(-0.93%) |
Oct 28, 2011 | 45.35 | 45.37 | 45.19 | 45.33 | 5,607,152 | -0.14(-0.30%) |
Oct 27, 2011 | 45.65 | 45.99 | 45.27 | 45.47 | 10,205,983 | +0.66(+1.47%) |
Oct 26, 2011 | 45.02 | 45.02 | 44.49 | 44.81 | 5,644,475 | +0.19(+0.43%) |
Oct 25, 2011 | 44.98 | 45.19 | 44.60 | 44.62 | 8,958,391 | -0.80(-1.77%) |
Oct 24, 2011 | 44.27 | 45.52 | 44.19 | 45.42 | 11,192,249 | +1.20(+2.71%) |
Oct 21, 2011 | 43.99 | 44.24 | 43.89 | 44.23 | 4,783,463 | +0.53(+1.21%) |
Oct 20, 2011 | 43.46 | 43.70 | 43.36 | 43.70 | 3,498,304 | +0.38(+0.88%) |
Oct 19, 2011 | 43.54 | 43.88 | 43.29 | 43.32 | 7,105,258 | -0.14(-0.32%) |
Oct 18, 2011 | 43.22 | 43.55 | 42.97 | 43.46 | 5,745,021 | +0.23(+0.54%) |
Oct 17, 2011 | 43.27 | 43.30 | 43.13 | 43.23 | 3,784,978 | -0.25(-0.58%) |
Oct 14, 2011 | 43.42 | 43.49 | 43.26 | 43.48 | 5,487,395 | +0.30(+0.70%) |
Oct 13, 2011 | 43.18 | 43.27 | 42.81 | 43.18 | 6,681,909 | -0.18(-0.42%) |
Oct 12, 2011 | 42.64 | 43.40 | 42.47 | 43.36 | 8,394,788 | +0.99(+2.33%) |
Oct 11, 2011 | 42.77 | 42.77 | 42.35 | 42.37 | 4,529,926 | -0.47(-1.10%) |
Oct 10, 2011 | 42.45 | 42.85 | 42.19 | 42.84 | 4,004,091 | +0.90(+2.15%) |
Oct 07, 2011 | 42.14 | 42.15 | 41.59 | 41.94 | 5,341,258 | +0.04(+0.08%) |
Oct 06, 2011 | 41.63 | 41.91 | 41.56 | 41.91 | 4,606,226 | +0.64(+1.55%) |
Oct 05, 2011 | 40.96 | 41.30 | 40.61 | 41.27 | 5,096,419 | +0.50(+1.22%) |
Oct 04, 2011 | 40.55 | 40.84 | 39.19 | 40.77 | 9,681,904 | -0.13(-0.31%) |
Oct 03, 2011 | 41.29 | 41.48 | 40.90 | 40.90 | 5,090,203 | -0.50(-1.21%) |
Sep 30, 2011 | 41.97 | 41.97 | 41.35 | 41.40 | 5,023,513 | -0.84(-1.99%) |
Sep 29, 2011 | 42.48 | 42.62 | 42.16 | 42.24 | 3,287,662 | -0.08(-0.19%) |
Sep 28, 2011 | 42.77 | 42.78 | 42.24 | 42.32 | 5,395,940 | -0.48(-1.12%) |
Sep 27, 2011 | 43.00 | 43.00 | 42.73 | 42.80 | 6,965,605 | +0.05(+0.12%) |
Sep 26, 2011 | 42.68 | 43.17 | 42.49 | 42.75 | 4,904,923 | +0.16(+0.38%) |
Sep 23, 2011 | 42.35 | 42.79 | 42.33 | 42.59 | 4,504,639 | +0.12(+0.27%) |
Sep 22, 2011 | 42.57 | 42.74 | 42.37 | 42.47 | 4,593,351 | -0.58(-1.36%) |
Sep 21, 2011 | 43.43 | 43.52 | 43.05 | 43.06 | 5,051,912 | -0.37(-0.86%) |
Sep 20, 2011 | 43.44 | 43.52 | 43.27 | 43.43 | 3,019,463 | +0.07(+0.16%) |
Sep 19, 2011 | 43.35 | 43.45 | 43.17 | 43.36 | 2,502,940 | -0.06(-0.15%) |
Sep 16, 2011 | 43.56 | 43.56 | 43.28 | 43.43 | 2,435,321 | -0.02(-0.06%) |
Sep 15, 2011 | 43.26 | 43.46 | 43.17 | 43.45 | 3,069,283 | +0.29(+0.67%) |
Sep 14, 2011 | 43.02 | 43.26 | 42.81 | 43.16 | 3,298,031 | +0.28(+0.66%) |
Sep 13, 2011 | 42.65 | 42.98 | 42.55 | 42.88 | 4,665,790 | +0.32(+0.76%) |
Sep 12, 2011 | 42.64 | 42.71 | 42.39 | 42.55 | 4,221,877 | -0.37(-0.86%) |
Sep 09, 2011 | 43.26 | 43.38 | 42.80 | 42.92 | 3,958,435 | -0.39(-0.90%) |
Sep 08, 2011 | 43.26 | 43.41 | 43.18 | 43.31 | 3,067,528 | +0.13(+0.31%) |
Sep 07, 2011 | 43.28 | 43.36 | 43.04 | 43.18 | 1,834,483 | +0.21(+0.49%) |
Sep 06, 2011 | 42.86 | 43.13 | 42.74 | 42.97 | 6,010,741 | -0.51(-1.18%) |
Sep 02, 2011 | 43.27 | 43.76 | 43.27 | 43.48 | 3,630,786 | -0.20(-0.47%) |
Sep 01, 2011 | 43.73 | 43.79 | 43.60 | 43.69 | 3,249,575 | -0.03(-0.06%) |
Aug 31, 2011 | 43.59 | 43.89 | 43.49 | 43.71 | 6,471,609 | +0.56(+1.29%) |
Aug 30, 2011 | 43.01 | 43.18 | 42.95 | 43.16 | 3,573,387 | +0.08(+0.18%) |
Aug 29, 2011 | 42.94 | 43.13 | 42.79 | 43.08 | 4,192,894 | +0.43(+1.01%) |
Aug 26, 2011 | 42.23 | 42.73 | 41.86 | 42.65 | 3,280,412 | +0.43(+1.01%) |
Aug 25, 2011 | 42.81 | 42.93 | 42.21 | 42.22 | 3,380,743 | -0.34(-0.80%) |
Aug 24, 2011 | 42.46 | 42.74 | 42.30 | 42.56 | 5,136,807 | -0.19(-0.45%) |
Aug 23, 2011 | 42.35 | 42.82 | 42.06 | 42.76 | 5,213,176 | +0.32(+0.75%) |
Aug 22, 2011 | 42.71 | 42.88 | 42.38 | 42.44 | 3,385,367 | +0.05(+0.12%) |
Aug 19, 2011 | 42.34 | 42.99 | 42.25 | 42.39 | 3,784,624 | -0.37(-0.87%) |
Aug 18, 2011 | 42.79 | 42.82 | 42.26 | 42.76 | 4,717,603 | -0.53(-1.22%) |
Aug 17, 2011 | 43.02 | 43.29 | 43.00 | 43.29 | 3,360,784 | +0.47(+1.10%) |
Aug 16, 2011 | 42.97 | 43.09 | 42.77 | 42.81 | 5,461,396 | -0.27(-0.63%) |
Aug 15, 2011 | 42.69 | 43.15 | 42.55 | 43.09 | 6,606,553 | +0.69(+1.63%) |
Aug 12, 2011 | 42.70 | 42.81 | 42.22 | 42.40 | 4,578,516 | -0.20(-0.47%) |
Aug 11, 2011 | 41.54 | 42.66 | 41.54 | 42.60 | 5,873,880 | +0.76(+1.82%) |
Aug 10, 2011 | 42.28 | 42.35 | 41.66 | 41.84 | 6,836,641 | -0.72(-1.69%) |
Aug 09, 2011 | 43.19 | 42.56 | 41.24 | 42.56 | 10,318,767 | +1.26(+3.05%) |
Aug 08, 2011 | 41.65 | 42.64 | 40.88 | 41.30 | 13,072,624 | -1.84(-4.26%) |
Aug 05, 2011 | 43.42 | 43.76 | 42.02 | 43.13 | 9,408,173 | -0.04(-0.10%) |
Aug 04, 2011 | 44.20 | 44.37 | 43.16 | 43.18 | 6,839,815 | -1.28(-2.88%) |
Aug 03, 2011 | 44.50 | 44.67 | 44.10 | 44.46 | 4,755,702 | -0.02(-0.06%) |
Aug 02, 2011 | 44.94 | 44.94 | 44.48 | 44.48 | 2,591,013 | -0.56(-1.23%) |