Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 43.88 | 43.89 | 42.93 | 42.98 | 1,656,699 | -0.99(-2.26%) |
Oct 28, 2011 | 44.16 | 44.19 | 43.59 | 43.97 | 1,792,189 | -0.12(-0.26%) |
Oct 27, 2011 | 44.41 | 44.47 | 43.56 | 44.09 | 2,874,005 | +1.26(+2.95%) |
Oct 26, 2011 | 42.92 | 42.94 | 41.92 | 42.83 | 1,753,415 | +0.31(+0.73%) |
Oct 25, 2011 | 42.88 | 42.95 | 42.42 | 42.52 | 1,231,974 | -0.88(-2.02%) |
Oct 24, 2011 | 42.83 | 43.55 | 42.82 | 43.39 | 1,102,742 | +0.17(+0.39%) |
Oct 21, 2011 | 43.07 | 43.24 | 42.79 | 43.22 | 1,438,111 | +0.96(+2.27%) |
Oct 20, 2011 | 42.38 | 42.47 | 41.86 | 42.26 | 2,355,460 | +0.17(+0.40%) |
Oct 19, 2011 | 42.44 | 42.65 | 42.02 | 42.09 | 1,191,773 | -0.56(-1.31%) |
Oct 18, 2011 | 41.86 | 43.00 | 41.50 | 42.65 | 1,807,331 | +0.73(+1.74%) |
Oct 17, 2011 | 42.56 | 42.59 | 41.87 | 41.92 | 2,976,623 | -0.98(-2.29%) |
Oct 14, 2011 | 43.00 | 43.22 | 42.74 | 42.90 | 1,712,158 | +0.68(+1.62%) |
Oct 13, 2011 | 41.94 | 42.28 | 41.68 | 42.22 | 1,130,438 | +0.33(+0.78%) |
Oct 12, 2011 | 42.07 | 42.18 | 41.81 | 41.90 | 1,800,792 | +0.35(+0.84%) |
Oct 11, 2011 | 41.18 | 41.60 | 41.10 | 41.55 | 1,358,282 | -0.09(-0.20%) |
Oct 10, 2011 | 41.39 | 41.65 | 41.33 | 41.63 | 1,206,541 | +1.53(+3.81%) |
Oct 07, 2011 | 39.94 | 40.76 | 39.91 | 40.11 | 3,163,552 | -1.18(-2.85%) |
Oct 06, 2011 | 40.99 | 41.31 | 40.79 | 41.28 | 2,530,024 | +0.24(+0.59%) |
Oct 05, 2011 | 41.11 | 41.21 | 40.61 | 41.04 | 2,491,352 | -0.40(-0.97%) |
Oct 04, 2011 | 40.75 | 41.47 | 40.45 | 41.45 | 2,916,137 | +0.72(+1.77%) |
Oct 03, 2011 | 41.30 | 41.63 | 40.73 | 40.73 | 2,685,376 | -0.33(-0.79%) |
Sep 30, 2011 | 41.11 | 41.65 | 41.00 | 41.05 | 2,374,624 | -0.71(-1.71%) |
Sep 29, 2011 | 42.08 | 42.14 | 41.20 | 41.77 | 1,508,787 | +0.33(+0.79%) |
Sep 28, 2011 | 42.47 | 42.62 | 41.39 | 41.44 | 1,690,150 | -0.42(-1.00%) |
Sep 27, 2011 | 41.55 | 42.33 | 41.29 | 41.86 | 2,279,230 | +1.09(+2.68%) |
Sep 26, 2011 | 40.08 | 40.81 | 39.73 | 40.77 | 2,396,759 | +1.12(+2.81%) |
Sep 23, 2011 | 38.87 | 39.90 | 38.87 | 39.65 | 1,461,883 | +0.91(+2.34%) |
Sep 22, 2011 | 38.14 | 38.98 | 38.03 | 38.74 | 2,147,984 | -1.12(-2.82%) |
Sep 21, 2011 | 40.83 | 40.85 | 39.86 | 39.87 | 1,396,053 | -0.87(-2.13%) |
Sep 20, 2011 | 40.51 | 41.23 | 40.41 | 40.73 | 1,599,171 | +0.71(+1.78%) |
Sep 19, 2011 | 39.61 | 40.18 | 39.57 | 40.02 | 1,858,003 | -0.70(-1.71%) |
Sep 16, 2011 | 40.51 | 40.76 | 40.08 | 40.72 | 2,827,782 | +0.81(+2.04%) |
Sep 15, 2011 | 39.65 | 40.10 | 39.36 | 39.91 | 2,292,662 | +0.77(+1.96%) |
Sep 14, 2011 | 38.72 | 39.49 | 38.12 | 39.14 | 1,958,604 | +0.26(+0.68%) |
Sep 13, 2011 | 38.35 | 39.02 | 38.30 | 38.87 | 4,143,402 | -0.04(-0.10%) |
Sep 12, 2011 | 38.26 | 38.94 | 38.19 | 38.91 | 3,822,205 | -0.64(-1.61%) |
Sep 09, 2011 | 39.84 | 40.11 | 39.30 | 39.55 | 2,414,266 | -1.30(-3.19%) |
Sep 08, 2011 | 41.11 | 41.42 | 40.81 | 40.85 | 2,216,711 | -0.50(-1.22%) |
Sep 07, 2011 | 40.87 | 41.35 | 40.74 | 41.35 | 1,882,728 | +0.37(+0.91%) |
Sep 06, 2011 | 40.02 | 41.07 | 40.01 | 40.98 | 3,575,692 | -1.15(-2.72%) |
Sep 02, 2011 | 41.96 | 42.43 | 41.81 | 42.13 | 1,026,274 | -0.30(-0.71%) |
Sep 01, 2011 | 42.49 | 42.81 | 42.07 | 42.43 | 1,793,940 | -0.39(-0.90%) |
Aug 31, 2011 | 42.94 | 43.22 | 42.54 | 42.82 | 1,329,644 | +0.37(+0.88%) |
Aug 30, 2011 | 42.18 | 42.63 | 41.90 | 42.45 | 1,047,998 | +0.05(+0.11%) |
Aug 29, 2011 | 42.53 | 42.53 | 42.01 | 42.40 | 1,099,362 | +0.64(+1.54%) |
Aug 26, 2011 | 40.85 | 41.92 | 40.52 | 41.76 | 1,246,224 | +0.45(+1.09%) |
Aug 25, 2011 | 41.90 | 42.21 | 41.04 | 41.31 | 1,656,939 | -0.65(-1.55%) |
Aug 24, 2011 | 41.12 | 41.99 | 41.09 | 41.96 | 2,213,019 | -1.08(-2.52%) |
Aug 23, 2011 | 42.48 | 43.04 | 42.10 | 43.04 | 1,579,364 | +0.90(+2.13%) |
Aug 22, 2011 | 43.23 | 43.24 | 42.05 | 42.14 | 1,823,647 | +0.40(+0.97%) |
Aug 19, 2011 | 41.56 | 42.73 | 41.55 | 41.74 | 4,734,894 | -0.64(-1.50%) |
Aug 18, 2011 | 42.48 | 42.59 | 41.91 | 42.38 | 6,943,504 | -1.19(-2.72%) |
Aug 17, 2011 | 43.99 | 44.28 | 43.35 | 43.56 | 2,607,500 | +0.29(+0.68%) |
Aug 16, 2011 | 42.94 | 43.86 | 42.90 | 43.27 | 2,213,284 | +0.29(+0.67%) |
Aug 15, 2011 | 42.77 | 43.16 | 42.62 | 42.98 | 1,984,097 | +0.69(+1.63%) |
Aug 12, 2011 | 42.32 | 42.61 | 41.72 | 42.29 | 4,367,000 | +2.38(+5.96%) |
Aug 11, 2011 | 38.05 | 40.18 | 38.01 | 39.91 | 6,578,013 | +1.39(+3.60%) |
Aug 10, 2011 | 39.85 | 40.01 | 38.27 | 38.53 | 7,652,573 | -2.41(-5.89%) |
Aug 09, 2011 | 40.56 | 40.95 | 39.34 | 40.94 | 4,472,135 | +1.15(+2.90%) |
Aug 08, 2011 | 40.56 | 40.80 | 39.53 | 39.78 | 7,336,257 | -2.31(-5.49%) |
Aug 05, 2011 | 41.62 | 42.64 | 40.75 | 42.09 | 6,080,585 | +0.89(+2.16%) |
Aug 04, 2011 | 42.38 | 42.73 | 41.10 | 41.20 | 7,248,116 | -2.15(-4.95%) |
Aug 03, 2011 | 43.56 | 43.61 | 42.82 | 43.35 | 2,086,928 | -0.05(-0.13%) |
Aug 02, 2011 | 44.02 | 44.42 | 43.38 | 43.40 | 1,554,523 | -1.06(-2.39%) |