Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 45.47 | 45.49 | 44.84 | 44.84 | 1,023,677 | -1.12(-2.44%) |
Oct 28, 2011 | 45.78 | 46.03 | 45.68 | 45.96 | 676,053 | +0.00(+0.00%) |
Oct 27, 2011 | 45.65 | 46.23 | 45.30 | 45.96 | 690,960 | +1.43(+3.21%) |
Oct 26, 2011 | 44.55 | 44.66 | 43.83 | 44.53 | 962,997 | +0.40(+0.90%) |
Oct 25, 2011 | 44.69 | 44.77 | 44.02 | 44.13 | 4,463,263 | -0.79(-1.77%) |
Oct 24, 2011 | 44.52 | 45.02 | 44.49 | 44.92 | 853,945 | +0.46(+1.04%) |
Oct 21, 2011 | 44.22 | 44.53 | 44.07 | 44.46 | 594,913 | +0.70(+1.60%) |
Oct 20, 2011 | 43.72 | 43.93 | 43.17 | 43.76 | 826,573 | +0.19(+0.44%) |
Oct 19, 2011 | 44.07 | 44.26 | 43.44 | 43.57 | 715,174 | -0.52(-1.19%) |
Oct 18, 2011 | 43.33 | 44.45 | 43.02 | 44.10 | 824,046 | +0.79(+1.82%) |
Oct 17, 2011 | 43.93 | 43.93 | 43.22 | 43.31 | 345,493 | -0.81(-1.84%) |
Oct 14, 2011 | 43.92 | 44.14 | 43.69 | 44.12 | 532,964 | +0.76(+1.76%) |
Oct 13, 2011 | 43.22 | 43.51 | 42.96 | 43.36 | 806,636 | -0.13(-0.29%) |
Oct 12, 2011 | 43.41 | 43.95 | 43.35 | 43.49 | 1,446,675 | +0.39(+0.90%) |
Oct 11, 2011 | 42.85 | 43.23 | 42.79 | 43.10 | 479,565 | +0.06(+0.15%) |
Oct 10, 2011 | 42.36 | 43.03 | 42.36 | 43.03 | 648,872 | +1.32(+3.16%) |
Oct 07, 2011 | 42.10 | 42.16 | 41.47 | 41.71 | 1,059,958 | -0.20(-0.47%) |
Oct 06, 2011 | 41.55 | 41.95 | 41.44 | 41.91 | 1,484,947 | +0.69(+1.68%) |
Oct 05, 2011 | 40.60 | 41.32 | 40.26 | 41.22 | 2,494,821 | +0.71(+1.74%) |
Oct 04, 2011 | 39.27 | 40.63 | 38.84 | 40.51 | 2,970,247 | +0.73(+1.84%) |
Oct 03, 2011 | 40.73 | 41.09 | 39.74 | 39.78 | 1,999,830 | -1.06(-2.61%) |
Sep 30, 2011 | 41.26 | 41.63 | 40.81 | 40.85 | 1,767,601 | -0.93(-2.22%) |
Sep 29, 2011 | 42.16 | 42.29 | 41.09 | 41.78 | 896,658 | +0.40(+0.96%) |
Sep 28, 2011 | 42.25 | 42.51 | 41.35 | 41.38 | 628,387 | -0.75(-1.79%) |
Sep 27, 2011 | 42.46 | 42.82 | 41.90 | 42.13 | 814,929 | +0.44(+1.05%) |
Sep 26, 2011 | 41.07 | 41.77 | 40.62 | 41.70 | 1,664,010 | +0.99(+2.43%) |
Sep 23, 2011 | 40.29 | 40.91 | 40.19 | 40.71 | 1,329,285 | +0.20(+0.49%) |
Sep 22, 2011 | 40.66 | 40.94 | 39.92 | 40.51 | 2,435,796 | -1.26(-3.03%) |
Sep 21, 2011 | 43.05 | 43.15 | 41.77 | 41.77 | 1,278,459 | -1.21(-2.81%) |
Sep 20, 2011 | 43.25 | 43.54 | 42.94 | 42.98 | 668,042 | -0.04(-0.09%) |
Sep 19, 2011 | 42.69 | 43.20 | 42.45 | 43.02 | 1,192,709 | -0.38(-0.87%) |
Sep 16, 2011 | 43.35 | 43.50 | 42.99 | 43.40 | 552,693 | +0.24(+0.57%) |
Sep 15, 2011 | 42.86 | 43.16 | 42.53 | 43.16 | 1,016,858 | +0.74(+1.75%) |
Sep 14, 2011 | 42.14 | 42.89 | 41.53 | 42.41 | 859,109 | +0.58(+1.38%) |
Sep 13, 2011 | 41.65 | 42.00 | 41.39 | 41.84 | 704,752 | +0.28(+0.68%) |
Sep 12, 2011 | 40.76 | 41.55 | 40.61 | 41.55 | 749,902 | +0.26(+0.63%) |
Sep 09, 2011 | 41.91 | 41.97 | 41.06 | 41.29 | 1,057,078 | -1.05(-2.48%) |
Sep 08, 2011 | 42.49 | 42.99 | 42.29 | 42.34 | 496,415 | -0.42(-0.98%) |
Sep 07, 2011 | 42.32 | 42.77 | 42.15 | 42.76 | 490,762 | +1.10(+2.63%) |
Sep 06, 2011 | 40.87 | 41.74 | 40.82 | 41.66 | 994,257 | -0.33(-0.79%) |
Sep 02, 2011 | 42.23 | 42.38 | 41.85 | 42.00 | 774,191 | -1.04(-2.42%) |
Sep 01, 2011 | 43.50 | 43.84 | 43.00 | 43.04 | 796,546 | -0.40(-0.93%) |
Aug 31, 2011 | 43.56 | 43.91 | 43.16 | 43.44 | 895,419 | +0.14(+0.33%) |
Aug 30, 2011 | 43.03 | 43.58 | 42.77 | 43.30 | 776,251 | +0.06(+0.14%) |
Aug 29, 2011 | 42.79 | 43.27 | 42.66 | 43.24 | 441,964 | +1.07(+2.54%) |
Aug 26, 2011 | 41.37 | 42.36 | 40.87 | 42.17 | 1,058,455 | +0.51(+1.23%) |
Aug 25, 2011 | 42.42 | 42.70 | 41.47 | 41.66 | 1,162,819 | -0.55(-1.31%) |
Aug 24, 2011 | 41.56 | 42.25 | 41.48 | 42.21 | 699,676 | +0.58(+1.38%) |
Aug 23, 2011 | 40.57 | 41.68 | 40.36 | 41.63 | 1,946,510 | +1.26(+3.13%) |
Aug 22, 2011 | 41.32 | 41.32 | 40.27 | 40.37 | 1,693,878 | +0.01(+0.02%) |
Aug 19, 2011 | 40.44 | 41.47 | 40.35 | 40.36 | 2,340,820 | -0.73(-1.79%) |
Aug 18, 2011 | 41.63 | 41.71 | 40.65 | 41.10 | 1,321,909 | -1.67(-3.90%) |
Aug 17, 2011 | 42.94 | 43.23 | 42.47 | 42.76 | 455,539 | +0.09(+0.20%) |
Aug 16, 2011 | 42.62 | 43.02 | 42.23 | 42.68 | 3,069,164 | -0.31(-0.72%) |
Aug 15, 2011 | 42.57 | 43.01 | 42.45 | 42.98 | 555,527 | +0.85(+2.01%) |
Aug 12, 2011 | 42.33 | 42.51 | 41.89 | 42.14 | 1,694,077 | +0.32(+0.76%) |
Aug 11, 2011 | 40.54 | 42.36 | 40.41 | 41.82 | 2,580,869 | +1.64(+4.09%) |
Aug 10, 2011 | 41.41 | 41.53 | 40.04 | 40.18 | 2,417,077 | -1.89(-4.49%) |
Aug 09, 2011 | 42.67 | 42.07 | 39.55 | 42.07 | 2,012,127 | +1.70(+4.21%) |
Aug 08, 2011 | 41.79 | 42.41 | 40.29 | 40.37 | 2,678,173 | -2.60(-6.05%) |
Aug 05, 2011 | 43.43 | 43.55 | 41.81 | 42.97 | 2,107,403 | +0.05(+0.11%) |
Aug 04, 2011 | 44.37 | 44.44 | 42.87 | 42.92 | 2,046,593 | -2.06(-4.58%) |
Aug 03, 2011 | 44.86 | 45.00 | 44.10 | 44.98 | 2,238,758 | +0.23(+0.51%) |
Aug 02, 2011 | 45.47 | 45.65 | 44.73 | 44.75 | 439,597 | -1.04(-2.28%) |