Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 39.33 | 39.96 | 39.15 | 39.17 | 9,022,138 | -0.58(-1.47%) |
Sep 29, 2011 | 40.16 | 40.46 | 39.19 | 39.76 | 7,229,337 | +0.08(+0.20%) |
Sep 28, 2011 | 40.50 | 40.65 | 39.65 | 39.68 | 7,946,217 | -0.61(-1.50%) |
Sep 27, 2011 | 39.89 | 40.49 | 39.65 | 40.28 | 8,233,998 | +0.78(+1.97%) |
Sep 26, 2011 | 39.37 | 39.56 | 38.96 | 39.51 | 8,283,194 | +0.24(+0.60%) |
Sep 23, 2011 | 38.92 | 39.37 | 38.39 | 39.27 | 7,620,091 | +0.04(+0.11%) |
Sep 22, 2011 | 39.16 | 39.52 | 38.69 | 39.23 | 12,584,034 | -0.71(-1.78%) |
Sep 21, 2011 | 40.76 | 40.88 | 39.91 | 39.94 | 7,239,680 | -0.95(-2.32%) |
Sep 20, 2011 | 40.53 | 41.22 | 40.42 | 40.89 | 7,252,162 | +0.60(+1.49%) |
Sep 19, 2011 | 40.00 | 40.56 | 39.85 | 40.29 | 6,371,731 | -0.13(-0.32%) |
Sep 16, 2011 | 40.20 | 40.45 | 39.62 | 40.42 | 10,712,319 | +0.32(+0.80%) |
Sep 15, 2011 | 39.75 | 40.24 | 39.59 | 40.10 | 8,244,278 | +0.71(+1.81%) |
Sep 14, 2011 | 39.15 | 39.75 | 38.77 | 39.39 | 8,516,648 | +0.25(+0.64%) |
Sep 13, 2011 | 38.75 | 39.25 | 38.47 | 39.14 | 6,945,553 | +0.61(+1.57%) |
Sep 12, 2011 | 37.98 | 38.60 | 37.96 | 38.53 | 7,585,789 | +0.01(+0.03%) |
Sep 09, 2011 | 38.05 | 39.26 | 38.05 | 38.52 | 10,687,356 | -0.90(-2.29%) |
Sep 08, 2011 | 39.34 | 39.62 | 39.23 | 39.42 | 6,314,982 | -0.05(-0.13%) |
Sep 07, 2011 | 39.14 | 39.54 | 38.84 | 39.47 | 9,067,072 | +0.61(+1.58%) |
Sep 06, 2011 | 37.43 | 38.94 | 37.42 | 38.86 | 9,665,862 | +0.30(+0.78%) |
Sep 02, 2011 | 38.79 | 39.34 | 38.54 | 38.56 | 8,725,776 | -0.66(-1.67%) |
Sep 01, 2011 | 39.79 | 39.79 | 39.12 | 39.21 | 7,705,689 | -0.27(-0.69%) |
Aug 31, 2011 | 39.43 | 39.64 | 39.25 | 39.49 | 7,600,142 | +0.12(+0.30%) |
Aug 30, 2011 | 39.02 | 39.58 | 38.77 | 39.37 | 7,549,008 | +0.32(+0.82%) |
Aug 29, 2011 | 38.72 | 39.30 | 38.52 | 39.05 | 6,807,630 | +0.51(+1.31%) |
Aug 26, 2011 | 37.91 | 38.71 | 37.53 | 38.54 | 9,732,247 | +0.45(+1.17%) |
Aug 25, 2011 | 38.80 | 38.91 | 37.75 | 38.10 | 12,313,044 | -0.57(-1.47%) |
Aug 24, 2011 | 38.00 | 38.69 | 37.89 | 38.67 | 7,505,793 | +0.45(+1.17%) |
Aug 23, 2011 | 37.32 | 38.22 | 37.22 | 38.22 | 10,952,930 | +0.93(+2.50%) |
Aug 22, 2011 | 37.36 | 37.77 | 37.20 | 37.28 | 13,034,229 | +0.24(+0.63%) |
Aug 19, 2011 | 36.20 | 37.36 | 36.16 | 37.05 | 13,240,457 | +0.38(+1.05%) |
Aug 18, 2011 | 36.10 | 36.83 | 36.09 | 36.66 | 14,224,592 | -0.20(-0.54%) |
Aug 17, 2011 | 36.56 | 36.92 | 36.56 | 36.86 | 11,084,710 | +0.32(+0.88%) |
Aug 16, 2011 | 36.53 | 36.85 | 36.24 | 36.54 | 9,302,617 | -0.04(-0.10%) |
Aug 15, 2011 | 35.78 | 36.63 | 35.57 | 36.58 | 10,813,927 | +1.13(+3.20%) |
Aug 12, 2011 | 35.24 | 35.92 | 35.12 | 35.44 | 11,172,263 | +0.26(+0.73%) |
Aug 11, 2011 | 34.11 | 35.51 | 33.79 | 35.19 | 20,963,678 | +0.97(+2.84%) |
Aug 10, 2011 | 35.15 | 35.40 | 34.08 | 34.22 | 17,716,076 | -1.62(-4.51%) |
Aug 09, 2011 | 35.85 | 36.00 | 34.38 | 35.83 | 22,746,544 | +0.47(+1.34%) |
Aug 08, 2011 | 36.62 | 37.17 | 35.36 | 35.36 | 19,623,454 | -1.59(-4.30%) |
Aug 05, 2011 | 36.73 | 37.55 | 36.32 | 36.95 | 13,985,883 | +0.40(+1.09%) |
Aug 04, 2011 | 37.29 | 37.68 | 36.54 | 36.55 | 13,991,969 | -1.25(-3.30%) |
Aug 03, 2011 | 37.82 | 37.87 | 37.11 | 37.80 | 10,080,429 | +0.01(+0.02%) |
Aug 02, 2011 | 37.85 | 38.46 | 37.72 | 37.79 | 10,618,320 | -0.33(-0.86%) |
Aug 01, 2011 | 39.00 | 39.19 | 37.61 | 38.12 | 12,520,531 | -0.66(-1.70%) |
Jul 29, 2011 | 38.80 | 39.13 | 37.61 | 38.78 | 15,011,712 | +0.90(+2.38%) |
Jul 28, 2011 | 38.02 | 38.74 | 37.80 | 37.87 | 9,290,511 | -0.26(-0.69%) |
Jul 27, 2011 | 38.63 | 38.95 | 38.00 | 38.14 | 9,173,476 | -0.64(-1.65%) |
Jul 26, 2011 | 38.82 | 39.04 | 38.58 | 38.78 | 6,246,778 | -0.14(-0.36%) |
Jul 25, 2011 | 39.14 | 39.24 | 38.78 | 38.92 | 4,477,630 | -0.23(-0.58%) |
Jul 22, 2011 | 39.08 | 39.31 | 38.99 | 39.14 | 4,370,888 | -0.19(-0.48%) |
Jul 21, 2011 | 39.22 | 39.64 | 39.00 | 39.33 | 7,814,619 | +0.35(+0.90%) |
Jul 20, 2011 | 39.19 | 39.29 | 38.94 | 38.98 | 5,856,229 | -0.20(-0.51%) |
Jul 19, 2011 | 38.99 | 39.35 | 38.90 | 39.18 | 7,021,002 | +0.43(+1.12%) |
Jul 18, 2011 | 39.07 | 39.17 | 38.50 | 38.75 | 8,805,216 | -0.28(-0.71%) |
Jul 15, 2011 | 39.25 | 39.29 | 38.81 | 39.02 | 12,991,362 | -0.45(-1.13%) |
Jul 14, 2011 | 40.09 | 40.12 | 39.34 | 39.47 | 10,158,732 | -0.66(-1.64%) |
Jul 13, 2011 | 40.39 | 40.57 | 39.94 | 40.13 | 6,368,066 | -0.21(-0.51%) |
Jul 12, 2011 | 40.51 | 40.61 | 40.29 | 40.33 | 5,592,544 | +0.00(+0.00%) |
Jul 11, 2011 | 40.55 | 40.76 | 40.16 | 40.33 | 5,905,556 | -0.52(-1.28%) |
Jul 08, 2011 | 40.94 | 41.33 | 40.66 | 40.86 | 5,696,152 | -0.19(-0.47%) |
Jul 07, 2011 | 41.17 | 41.33 | 40.79 | 41.05 | 8,627,784 | +0.15(+0.36%) |
Jul 06, 2011 | 41.11 | 41.21 | 40.78 | 40.90 | 7,198,314 | -0.16(-0.38%) |
Jul 05, 2011 | 41.24 | 41.29 | 40.89 | 41.06 | 6,544,883 | -0.26(-0.62%) |