Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 38.50 | 38.56 | 37.50 | 37.51 | 9,429,522 | -1.52(-3.90%) |
Sep 29, 2011 | 39.76 | 39.93 | 37.95 | 39.03 | 10,021,184 | +0.21(+0.54%) |
Sep 28, 2011 | 39.64 | 40.13 | 38.81 | 38.82 | 10,346,526 | -0.51(-1.30%) |
Sep 27, 2011 | 40.65 | 40.65 | 39.06 | 39.33 | 10,941,751 | -0.40(-1.01%) |
Sep 26, 2011 | 39.14 | 39.78 | 38.31 | 39.73 | 10,196,317 | +0.93(+2.39%) |
Sep 23, 2011 | 38.59 | 38.94 | 38.08 | 38.81 | 10,846,054 | -0.15(-0.39%) |
Sep 22, 2011 | 39.48 | 40.20 | 38.30 | 38.96 | 14,914,612 | -1.34(-3.32%) |
Sep 21, 2011 | 41.26 | 42.07 | 40.25 | 40.29 | 10,366,957 | -0.87(-2.11%) |
Sep 20, 2011 | 40.92 | 41.76 | 40.74 | 41.16 | 7,235,597 | +0.49(+1.21%) |
Sep 19, 2011 | 41.15 | 41.30 | 40.29 | 40.67 | 9,684,949 | -1.20(-2.87%) |
Sep 16, 2011 | 41.46 | 41.92 | 41.31 | 41.87 | 11,146,454 | +0.63(+1.54%) |
Sep 15, 2011 | 41.46 | 41.56 | 40.61 | 41.24 | 8,448,806 | +0.31(+0.76%) |
Sep 14, 2011 | 40.24 | 41.45 | 39.47 | 40.93 | 8,835,731 | +0.91(+2.28%) |
Sep 13, 2011 | 39.73 | 40.18 | 39.26 | 40.02 | 7,254,605 | +0.37(+0.93%) |
Sep 12, 2011 | 38.72 | 39.79 | 38.54 | 39.65 | 11,631,272 | +0.15(+0.38%) |
Sep 09, 2011 | 41.00 | 41.14 | 39.38 | 39.50 | 13,263,620 | -1.88(-4.54%) |
Sep 08, 2011 | 41.12 | 42.22 | 41.02 | 41.38 | 9,333,963 | -0.38(-0.90%) |
Sep 07, 2011 | 40.71 | 41.76 | 40.68 | 41.76 | 9,311,780 | +1.60(+3.99%) |
Sep 06, 2011 | 39.48 | 40.24 | 39.38 | 40.15 | 9,992,539 | -0.38(-0.93%) |
Sep 02, 2011 | 40.66 | 41.13 | 40.19 | 40.53 | 10,479,982 | -0.83(-2.00%) |
Sep 01, 2011 | 41.47 | 41.76 | 41.20 | 41.36 | 12,302,643 | -0.18(-0.42%) |
Aug 31, 2011 | 40.94 | 41.76 | 40.79 | 41.53 | 9,532,646 | +0.88(+2.16%) |
Aug 30, 2011 | 40.41 | 40.99 | 39.80 | 40.65 | 8,929,722 | +0.09(+0.23%) |
Aug 29, 2011 | 41.11 | 41.23 | 40.37 | 40.56 | 11,021,086 | +0.06(+0.14%) |
Aug 26, 2011 | 40.04 | 40.76 | 39.30 | 40.50 | 8,581,502 | +0.33(+0.81%) |
Aug 25, 2011 | 40.72 | 41.17 | 39.43 | 40.18 | 13,112,877 | +0.01(+0.02%) |
Aug 24, 2011 | 38.78 | 40.30 | 38.62 | 40.17 | 10,280,564 | +1.39(+3.58%) |
Aug 23, 2011 | 37.34 | 38.79 | 36.89 | 38.78 | 11,150,805 | +1.52(+4.08%) |
Aug 22, 2011 | 37.76 | 37.98 | 37.09 | 37.26 | 9,502,171 | +0.11(+0.29%) |
Aug 19, 2011 | 36.64 | 37.72 | 36.58 | 37.15 | 15,356,373 | +0.16(+0.43%) |
Aug 18, 2011 | 37.01 | 37.13 | 36.47 | 36.99 | 17,898,154 | -1.32(-3.45%) |
Aug 17, 2011 | 37.82 | 38.35 | 37.69 | 38.31 | 9,048,270 | +0.81(+2.16%) |
Aug 16, 2011 | 37.75 | 38.31 | 37.20 | 37.50 | 9,712,547 | -0.78(-2.03%) |
Aug 15, 2011 | 37.73 | 38.41 | 37.61 | 38.28 | 8,652,152 | +0.78(+2.07%) |
Aug 12, 2011 | 38.36 | 39.05 | 37.28 | 37.50 | 11,918,279 | -0.15(-0.40%) |
Aug 11, 2011 | 36.11 | 38.25 | 35.92 | 37.65 | 16,710,177 | +1.90(+5.30%) |
Aug 10, 2011 | 37.34 | 37.63 | 35.70 | 35.76 | 20,067,504 | -2.76(-7.16%) |
Aug 09, 2011 | 38.31 | 38.54 | 35.11 | 38.51 | 25,390,386 | +2.56(+7.11%) |
Aug 08, 2011 | 38.31 | 39.07 | 35.74 | 35.96 | 25,689,030 | -3.48(-8.83%) |
Aug 05, 2011 | 39.62 | 40.34 | 38.82 | 39.44 | 21,752,120 | +0.31(+0.79%) |
Aug 04, 2011 | 40.14 | 40.44 | 39.06 | 39.13 | 15,850,797 | -1.69(-4.13%) |
Aug 03, 2011 | 40.51 | 40.89 | 39.71 | 40.82 | 8,326,171 | +0.28(+0.70%) |
Aug 02, 2011 | 41.26 | 41.75 | 40.52 | 40.54 | 8,461,349 | -1.25(-3.00%) |
Aug 01, 2011 | 42.18 | 42.28 | 41.17 | 41.79 | 5,906,411 | -0.02(-0.04%) |
Jul 29, 2011 | 41.88 | 42.08 | 41.39 | 41.81 | 8,251,625 | -0.43(-1.01%) |
Jul 28, 2011 | 42.27 | 42.84 | 42.14 | 42.23 | 4,832,768 | +0.06(+0.14%) |
Jul 27, 2011 | 42.81 | 42.83 | 42.12 | 42.17 | 6,947,438 | -0.91(-2.11%) |
Jul 26, 2011 | 43.20 | 43.35 | 42.73 | 43.08 | 4,681,766 | -0.20(-0.46%) |
Jul 25, 2011 | 43.16 | 43.69 | 42.97 | 43.28 | 4,464,990 | -0.36(-0.82%) |
Jul 22, 2011 | 44.27 | 44.30 | 43.48 | 43.64 | 7,261,002 | -0.28(-0.65%) |
Jul 21, 2011 | 43.64 | 44.51 | 43.38 | 43.93 | 12,920,848 | +0.41(+0.94%) |
Jul 20, 2011 | 43.59 | 44.03 | 43.12 | 43.52 | 8,503,811 | +0.23(+0.54%) |
Jul 19, 2011 | 43.23 | 43.96 | 42.77 | 43.28 | 9,734,648 | +0.40(+0.94%) |
Jul 18, 2011 | 43.03 | 43.17 | 42.22 | 42.88 | 6,103,515 | -0.40(-0.93%) |
Jul 15, 2011 | 43.11 | 43.51 | 42.62 | 43.28 | 7,661,741 | +0.36(+0.84%) |
Jul 14, 2011 | 43.64 | 43.80 | 42.86 | 42.93 | 7,943,950 | -0.48(-1.10%) |
Jul 13, 2011 | 43.92 | 44.36 | 43.34 | 43.40 | 7,964,996 | -0.38(-0.86%) |
Jul 12, 2011 | 44.21 | 44.58 | 43.76 | 43.78 | 8,265,694 | +0.11(+0.25%) |
Jul 11, 2011 | 43.86 | 44.16 | 43.54 | 43.67 | 6,394,493 | -0.67(-1.51%) |
Jul 08, 2011 | 44.24 | 44.36 | 43.91 | 44.34 | 6,257,678 | -0.43(-0.97%) |
Jul 07, 2011 | 44.10 | 44.95 | 44.06 | 44.77 | 7,123,791 | +0.69(+1.57%) |
Jul 06, 2011 | 43.62 | 44.16 | 43.29 | 44.08 | 7,083,564 | +0.36(+0.82%) |
Jul 05, 2011 | 43.67 | 43.97 | 43.64 | 43.72 | 6,471,697 | -0.01(-0.02%) |