Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2011 | 45.54 | 45.56 | 43.96 | 44.46 | 2,051,650 | -0.16(-0.35%) |
Jul 29, 2011 | 44.68 | 45.21 | 44.49 | 44.62 | 1,699,922 | -0.71(-1.57%) |
Jul 28, 2011 | 45.13 | 45.69 | 45.08 | 45.33 | 1,669,078 | +0.37(+0.83%) |
Jul 27, 2011 | 45.68 | 45.78 | 44.86 | 44.96 | 1,808,647 | -1.02(-2.21%) |
Jul 26, 2011 | 46.27 | 46.31 | 45.90 | 45.97 | 2,242,613 | +0.18(+0.39%) |
Jul 25, 2011 | 46.14 | 46.25 | 45.77 | 45.79 | 1,844,480 | -0.12(-0.25%) |
Jul 22, 2011 | 45.72 | 45.99 | 45.42 | 45.91 | 2,603,754 | +0.82(+1.82%) |
Jul 21, 2011 | 44.73 | 45.20 | 44.58 | 45.09 | 2,019,888 | +0.92(+2.09%) |
Jul 20, 2011 | 44.11 | 44.29 | 43.79 | 44.17 | 2,119,573 | +0.37(+0.85%) |
Jul 19, 2011 | 43.28 | 43.97 | 43.14 | 43.80 | 2,998,211 | +0.87(+2.02%) |
Jul 18, 2011 | 42.87 | 43.13 | 42.43 | 42.93 | 3,010,322 | -0.57(-1.32%) |
Jul 15, 2011 | 42.92 | 43.55 | 42.86 | 43.50 | 2,643,762 | +0.77(+1.81%) |
Jul 14, 2011 | 43.32 | 43.36 | 42.50 | 42.73 | 3,123,400 | +0.36(+0.86%) |
Jul 13, 2011 | 41.89 | 42.71 | 41.87 | 42.36 | 2,978,823 | -0.05(-0.11%) |
Jul 12, 2011 | 42.28 | 42.80 | 42.23 | 42.41 | 5,162,400 | -0.81(-1.86%) |
Jul 11, 2011 | 42.94 | 43.46 | 42.92 | 43.21 | 3,217,989 | -1.43(-3.19%) |
Jul 08, 2011 | 44.82 | 45.17 | 44.34 | 44.64 | 1,437,414 | -1.00(-2.19%) |
Jul 07, 2011 | 45.42 | 45.76 | 45.21 | 45.64 | 1,943,872 | +0.73(+1.62%) |
Jul 06, 2011 | 44.84 | 44.91 | 44.46 | 44.91 | 861,333 | -0.09(-0.21%) |
Jul 05, 2011 | 45.60 | 45.60 | 44.76 | 45.00 | 1,859,511 | +0.01(+0.02%) |