Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 42.75 | 43.19 | 42.15 | 42.17 | 9,221,874 | -1.01(-2.35%) |
Sep 29, 2011 | 42.85 | 43.19 | 42.41 | 43.18 | 7,784,155 | +1.01(+2.41%) |
Sep 28, 2011 | 42.91 | 43.07 | 42.11 | 42.17 | 6,382,508 | -0.57(-1.34%) |
Sep 27, 2011 | 43.24 | 43.52 | 42.52 | 42.74 | 7,643,758 | +0.53(+1.27%) |
Sep 26, 2011 | 41.70 | 42.28 | 41.29 | 42.21 | 8,186,303 | +0.81(+1.95%) |
Sep 23, 2011 | 41.32 | 41.75 | 40.81 | 41.40 | 13,850,091 | -0.11(-0.27%) |
Sep 22, 2011 | 41.79 | 42.31 | 40.98 | 41.51 | 19,137,442 | -1.45(-3.37%) |
Sep 21, 2011 | 44.13 | 44.13 | 42.94 | 42.96 | 9,864,014 | -1.25(-2.82%) |
Sep 20, 2011 | 44.17 | 44.94 | 43.62 | 44.21 | 8,692,833 | +0.27(+0.62%) |
Sep 19, 2011 | 43.77 | 44.07 | 43.21 | 43.93 | 9,564,488 | -0.53(-1.19%) |
Sep 16, 2011 | 44.28 | 44.58 | 43.53 | 44.46 | 12,360,972 | +0.27(+0.62%) |
Sep 15, 2011 | 44.76 | 45.06 | 43.86 | 44.19 | 11,772,729 | +0.01(+0.03%) |
Sep 14, 2011 | 43.63 | 45.04 | 43.25 | 44.17 | 12,523,248 | +0.99(+2.30%) |
Sep 13, 2011 | 42.69 | 43.57 | 42.67 | 43.18 | 9,077,538 | +0.53(+1.25%) |
Sep 12, 2011 | 42.15 | 42.69 | 41.66 | 42.65 | 10,064,773 | -0.23(-0.55%) |
Sep 09, 2011 | 42.90 | 43.25 | 42.47 | 42.88 | 10,067,604 | -0.45(-1.05%) |
Sep 08, 2011 | 43.20 | 43.91 | 43.09 | 43.33 | 7,221,970 | -0.06(-0.14%) |
Sep 07, 2011 | 43.58 | 43.67 | 42.99 | 43.39 | 10,710,284 | +0.43(+0.99%) |
Sep 06, 2011 | 42.92 | 43.20 | 42.29 | 42.97 | 11,067,096 | -0.84(-1.92%) |
Sep 02, 2011 | 44.07 | 44.20 | 43.59 | 43.81 | 7,865,798 | -0.71(-1.59%) |
Sep 01, 2011 | 44.96 | 45.64 | 44.40 | 44.52 | 9,487,884 | -0.48(-1.07%) |
Aug 31, 2011 | 45.23 | 45.76 | 44.74 | 45.00 | 8,411,610 | +0.11(+0.24%) |
Aug 30, 2011 | 44.40 | 45.20 | 44.26 | 44.89 | 6,706,071 | +0.33(+0.75%) |
Aug 29, 2011 | 43.65 | 44.70 | 43.65 | 44.56 | 6,884,360 | +1.36(+3.14%) |
Aug 26, 2011 | 42.23 | 43.36 | 41.54 | 43.20 | 7,121,244 | +0.69(+1.63%) |
Aug 25, 2011 | 43.37 | 43.53 | 42.31 | 42.51 | 7,962,743 | -0.77(-1.79%) |
Aug 24, 2011 | 42.54 | 43.45 | 42.45 | 43.28 | 6,884,689 | +0.65(+1.53%) |
Aug 23, 2011 | 41.53 | 42.69 | 41.31 | 42.63 | 8,205,349 | +1.23(+2.97%) |
Aug 22, 2011 | 42.05 | 42.17 | 41.14 | 41.40 | 6,962,768 | +0.20(+0.49%) |
Aug 19, 2011 | 41.09 | 42.12 | 41.08 | 41.20 | 9,894,831 | -0.39(-0.93%) |
Aug 18, 2011 | 42.23 | 42.27 | 40.89 | 41.58 | 12,631,522 | -1.52(-3.53%) |
Aug 17, 2011 | 43.33 | 43.76 | 42.74 | 43.11 | 7,800,247 | -0.08(-0.18%) |
Aug 16, 2011 | 43.13 | 43.46 | 42.72 | 43.19 | 8,868,202 | -0.45(-1.03%) |
Aug 15, 2011 | 43.62 | 43.69 | 43.02 | 43.64 | 6,319,647 | +0.45(+1.04%) |
Aug 12, 2011 | 43.08 | 43.54 | 42.66 | 43.19 | 8,666,020 | +0.32(+0.74%) |
Aug 11, 2011 | 41.40 | 43.68 | 41.09 | 42.87 | 17,638,078 | +1.81(+4.40%) |
Aug 10, 2011 | 42.01 | 42.37 | 40.86 | 41.06 | 15,945,792 | -1.40(-3.29%) |
Aug 09, 2011 | 42.51 | 42.53 | 40.23 | 42.46 | 20,321,088 | +1.13(+2.72%) |
Aug 08, 2011 | 42.51 | 43.55 | 41.03 | 41.33 | 21,099,792 | -2.18(-5.01%) |
Aug 05, 2011 | 43.83 | 44.36 | 42.66 | 43.51 | 15,588,239 | +0.30(+0.71%) |
Aug 04, 2011 | 44.03 | 44.25 | 43.19 | 43.21 | 12,169,780 | -1.34(-3.02%) |
Aug 03, 2011 | 43.98 | 44.70 | 43.75 | 44.55 | 10,340,120 | +0.65(+1.48%) |
Aug 02, 2011 | 44.50 | 44.64 | 43.86 | 43.90 | 11,973,456 | -0.89(-1.98%) |
Aug 01, 2011 | 46.27 | 46.27 | 44.38 | 44.79 | 13,342,162 | -1.06(-2.31%) |
Jul 29, 2011 | 45.46 | 46.15 | 45.28 | 45.85 | 9,416,979 | +0.05(+0.12%) |
Jul 28, 2011 | 46.50 | 46.76 | 45.68 | 45.80 | 11,104,933 | -0.71(-1.52%) |
Jul 27, 2011 | 47.12 | 47.15 | 46.31 | 46.50 | 10,714,430 | -0.91(-1.93%) |
Jul 26, 2011 | 47.92 | 47.95 | 46.11 | 47.42 | 19,008,332 | -1.63(-3.32%) |
Jul 25, 2011 | 48.72 | 49.27 | 48.50 | 49.05 | 5,211,769 | -0.07(-0.15%) |
Jul 22, 2011 | 49.38 | 49.41 | 49.05 | 49.12 | 4,358,539 | -0.16(-0.32%) |
Jul 21, 2011 | 48.91 | 49.67 | 48.86 | 49.28 | 6,947,181 | +0.58(+1.20%) |
Jul 20, 2011 | 48.66 | 48.84 | 48.45 | 48.70 | 4,064,584 | +0.08(+0.16%) |
Jul 19, 2011 | 48.25 | 48.70 | 48.16 | 48.62 | 4,674,147 | +0.65(+1.35%) |
Jul 18, 2011 | 48.29 | 48.35 | 47.78 | 47.97 | 5,038,921 | -0.44(-0.90%) |
Jul 15, 2011 | 48.78 | 48.78 | 47.91 | 48.41 | 6,357,888 | -0.19(-0.38%) |
Jul 14, 2011 | 48.62 | 49.03 | 48.33 | 48.59 | 5,362,781 | -0.04(-0.08%) |
Jul 13, 2011 | 48.78 | 49.11 | 48.49 | 48.63 | 4,083,366 | +0.11(+0.23%) |
Jul 12, 2011 | 48.68 | 49.06 | 48.47 | 48.52 | 5,792,655 | -0.32(-0.66%) |
Jul 11, 2011 | 49.11 | 49.12 | 48.49 | 48.84 | 5,592,172 | -0.55(-1.11%) |
Jul 08, 2011 | 49.54 | 49.64 | 49.10 | 49.39 | 6,119,100 | -0.53(-1.06%) |
Jul 07, 2011 | 49.62 | 50.21 | 49.41 | 49.92 | 7,106,582 | +0.58(+1.17%) |
Jul 06, 2011 | 48.85 | 49.66 | 48.84 | 49.35 | 7,249,138 | +0.48(+0.98%) |
Jul 05, 2011 | 49.01 | 49.01 | 48.59 | 48.87 | 4,279,160 | -0.12(-0.24%) |