Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 41.72 | 42.27 | 41.61 | 41.67 | 2,339,474 | -0.72(-1.71%) |
Sep 29, 2011 | 42.71 | 42.77 | 41.82 | 42.39 | 1,486,454 | +0.33(+0.79%) |
Sep 28, 2011 | 43.11 | 43.26 | 42.01 | 42.06 | 1,665,132 | -0.42(-1.00%) |
Sep 27, 2011 | 42.17 | 42.97 | 41.91 | 42.49 | 2,245,492 | +1.11(+2.68%) |
Sep 26, 2011 | 40.68 | 41.43 | 40.33 | 41.38 | 2,361,282 | +1.13(+2.81%) |
Sep 23, 2011 | 39.46 | 40.50 | 39.45 | 40.25 | 1,440,244 | +0.92(+2.34%) |
Sep 22, 2011 | 38.71 | 39.57 | 38.60 | 39.33 | 2,116,190 | -1.14(-2.82%) |
Sep 21, 2011 | 41.44 | 41.46 | 40.46 | 40.47 | 1,375,389 | -0.88(-2.13%) |
Sep 20, 2011 | 41.12 | 41.85 | 41.02 | 41.35 | 1,575,500 | +0.72(+1.78%) |
Sep 19, 2011 | 40.21 | 40.79 | 40.17 | 40.62 | 1,830,501 | -0.71(-1.71%) |
Sep 16, 2011 | 41.12 | 41.37 | 40.69 | 41.33 | 2,785,925 | +0.83(+2.04%) |
Sep 15, 2011 | 40.25 | 40.70 | 39.95 | 40.50 | 2,258,726 | +0.78(+1.96%) |
Sep 14, 2011 | 39.30 | 40.08 | 38.70 | 39.73 | 1,929,613 | +0.27(+0.68%) |
Sep 13, 2011 | 38.92 | 39.61 | 38.88 | 39.46 | 4,082,071 | -0.04(-0.10%) |
Sep 12, 2011 | 38.84 | 39.53 | 38.77 | 39.50 | 3,765,629 | -0.64(-1.61%) |
Sep 09, 2011 | 40.43 | 40.72 | 39.89 | 40.14 | 2,378,529 | -1.32(-3.19%) |
Sep 08, 2011 | 41.72 | 42.04 | 41.43 | 41.46 | 2,183,899 | -0.51(-1.22%) |
Sep 07, 2011 | 41.48 | 41.98 | 41.35 | 41.98 | 1,854,859 | +0.38(+0.91%) |
Sep 06, 2011 | 40.62 | 41.68 | 40.61 | 41.60 | 3,522,764 | -1.16(-2.72%) |
Sep 02, 2011 | 42.59 | 43.07 | 42.44 | 42.76 | 1,011,083 | -0.31(-0.71%) |
Sep 01, 2011 | 43.13 | 43.45 | 42.70 | 43.07 | 1,767,386 | -0.39(-0.90%) |
Aug 31, 2011 | 43.59 | 43.87 | 43.18 | 43.46 | 1,309,963 | +0.38(+0.88%) |
Aug 30, 2011 | 42.81 | 43.27 | 42.53 | 43.08 | 1,032,485 | +0.05(+0.11%) |
Aug 29, 2011 | 43.17 | 43.17 | 42.64 | 43.04 | 1,083,089 | +0.65(+1.54%) |
Aug 26, 2011 | 41.46 | 42.55 | 41.13 | 42.38 | 1,227,777 | +0.46(+1.09%) |
Aug 25, 2011 | 42.53 | 42.85 | 41.66 | 41.93 | 1,632,413 | -0.66(-1.55%) |
Aug 24, 2011 | 41.74 | 42.62 | 41.71 | 42.59 | 2,180,262 | -1.10(-2.52%) |
Aug 23, 2011 | 43.12 | 43.69 | 42.73 | 43.69 | 1,555,986 | +0.91(+2.13%) |
Aug 22, 2011 | 43.88 | 43.89 | 42.68 | 42.78 | 1,796,654 | +0.41(+0.97%) |
Aug 19, 2011 | 42.18 | 43.37 | 42.17 | 42.37 | 4,664,808 | -0.65(-1.50%) |
Aug 18, 2011 | 43.12 | 43.23 | 42.54 | 43.01 | 6,840,725 | -1.20(-2.72%) |
Aug 17, 2011 | 44.65 | 44.95 | 44.00 | 44.22 | 2,568,904 | +0.30(+0.68%) |
Aug 16, 2011 | 43.59 | 44.52 | 43.55 | 43.92 | 2,180,522 | +0.29(+0.67%) |
Aug 15, 2011 | 43.41 | 43.81 | 43.26 | 43.63 | 1,954,728 | +0.70(+1.63%) |
Aug 12, 2011 | 42.96 | 43.25 | 42.35 | 42.93 | 4,302,359 | +2.41(+5.96%) |
Aug 11, 2011 | 38.63 | 40.78 | 38.58 | 40.51 | 6,480,644 | +1.41(+3.60%) |
Aug 10, 2011 | 40.45 | 40.62 | 38.85 | 39.10 | 7,539,298 | -2.45(-5.89%) |
Aug 09, 2011 | 41.17 | 41.57 | 39.93 | 41.55 | 4,405,938 | +1.17(+2.90%) |
Aug 08, 2011 | 41.17 | 41.42 | 40.13 | 40.38 | 7,227,665 | -2.34(-5.49%) |
Aug 05, 2011 | 42.24 | 43.28 | 41.36 | 42.72 | 5,990,580 | +0.90(+2.16%) |
Aug 04, 2011 | 43.01 | 43.38 | 41.72 | 41.82 | 7,140,828 | -2.18(-4.95%) |
Aug 03, 2011 | 44.22 | 44.26 | 43.46 | 44.00 | 2,056,037 | -0.05(-0.12%) |
Aug 02, 2011 | 44.68 | 45.09 | 44.04 | 44.05 | 1,531,513 | -1.08(-2.39%) |
Aug 01, 2011 | 46.22 | 46.25 | 44.62 | 45.13 | 2,021,281 | -0.16(-0.35%) |
Jul 29, 2011 | 45.35 | 45.88 | 45.16 | 45.29 | 1,674,760 | -0.72(-1.57%) |
Jul 28, 2011 | 45.81 | 46.38 | 45.76 | 46.01 | 1,644,372 | +0.38(+0.83%) |
Jul 27, 2011 | 46.36 | 46.47 | 45.53 | 45.63 | 1,781,875 | -1.03(-2.21%) |
Jul 26, 2011 | 46.96 | 47.00 | 46.59 | 46.66 | 2,209,417 | +0.18(+0.39%) |
Jul 25, 2011 | 46.83 | 46.95 | 46.46 | 46.48 | 1,817,177 | -0.12(-0.25%) |
Jul 22, 2011 | 46.40 | 46.68 | 46.10 | 46.60 | 2,565,213 | +0.83(+1.82%) |
Jul 21, 2011 | 45.40 | 45.88 | 45.25 | 45.77 | 1,989,989 | +0.94(+2.09%) |
Jul 20, 2011 | 44.77 | 44.96 | 44.45 | 44.83 | 2,088,198 | +0.38(+0.85%) |
Jul 19, 2011 | 43.93 | 44.63 | 43.78 | 44.45 | 2,953,831 | +0.88(+2.02%) |
Jul 18, 2011 | 43.52 | 43.78 | 43.07 | 43.57 | 2,965,763 | -0.58(-1.32%) |
Jul 15, 2011 | 43.56 | 44.21 | 43.50 | 44.15 | 2,604,629 | +0.79(+1.81%) |
Jul 14, 2011 | 43.97 | 44.01 | 43.14 | 43.37 | 3,077,167 | +0.37(+0.86%) |
Jul 13, 2011 | 42.52 | 43.35 | 42.50 | 43.00 | 2,934,730 | -0.05(-0.11%) |
Jul 12, 2011 | 42.91 | 43.44 | 42.86 | 43.05 | 5,085,986 | -0.82(-1.86%) |
Jul 11, 2011 | 43.58 | 44.12 | 43.56 | 43.86 | 3,170,356 | -1.45(-3.19%) |
Jul 08, 2011 | 45.49 | 45.85 | 45.00 | 45.31 | 1,416,138 | -1.01(-2.19%) |
Jul 07, 2011 | 46.10 | 46.45 | 45.89 | 46.33 | 1,915,098 | +0.74(+1.62%) |
Jul 06, 2011 | 45.51 | 45.59 | 45.13 | 45.59 | 848,584 | -0.09(-0.21%) |
Jul 05, 2011 | 46.29 | 46.29 | 45.43 | 45.68 | 1,831,986 | +0.01(+0.02%) |