Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 34.97 | 35.34 | 34.34 | 34.36 | 16,654,494 | -0.90(-2.55%) |
Sep 29, 2011 | 35.37 | 35.68 | 34.77 | 35.26 | 10,854,740 | +0.35(+0.99%) |
Sep 28, 2011 | 35.80 | 35.81 | 34.85 | 34.91 | 11,865,552 | -0.73(-2.06%) |
Sep 27, 2011 | 36.00 | 36.10 | 35.45 | 35.65 | 15,202,733 | +0.07(+0.20%) |
Sep 26, 2011 | 35.40 | 35.63 | 34.99 | 35.57 | 14,762,538 | +0.42(+1.21%) |
Sep 23, 2011 | 35.10 | 35.66 | 34.98 | 35.15 | 19,422,934 | -0.21(-0.59%) |
Sep 22, 2011 | 35.80 | 35.80 | 34.65 | 35.36 | 30,989,064 | -1.00(-2.75%) |
Sep 21, 2011 | 37.38 | 37.47 | 36.31 | 36.36 | 15,867,543 | -0.81(-2.17%) |
Sep 20, 2011 | 37.37 | 37.65 | 37.15 | 37.17 | 14,002,116 | +0.20(+0.54%) |
Sep 19, 2011 | 37.10 | 37.32 | 36.82 | 36.96 | 20,251,248 | -0.64(-1.69%) |
Sep 16, 2011 | 37.41 | 37.70 | 37.01 | 37.60 | 27,832,158 | +0.43(+1.16%) |
Sep 15, 2011 | 37.18 | 37.28 | 36.83 | 37.17 | 12,970,628 | +0.38(+1.04%) |
Sep 14, 2011 | 36.39 | 37.19 | 36.21 | 36.79 | 20,685,340 | +0.88(+2.46%) |
Sep 13, 2011 | 35.92 | 36.18 | 35.48 | 35.91 | 12,457,640 | -0.03(-0.08%) |
Sep 12, 2011 | 35.37 | 35.96 | 35.06 | 35.94 | 51,543,144 | +0.07(+0.18%) |
Sep 09, 2011 | 37.04 | 37.14 | 35.65 | 35.87 | 31,676,408 | -1.44(-3.87%) |
Sep 08, 2011 | 37.27 | 37.55 | 37.24 | 37.31 | 12,577,002 | -0.22(-0.59%) |
Sep 07, 2011 | 37.17 | 37.54 | 36.98 | 37.54 | 17,048,770 | +0.63(+1.70%) |
Sep 06, 2011 | 36.41 | 36.97 | 36.33 | 36.91 | 17,684,362 | -0.23(-0.63%) |
Sep 02, 2011 | 37.43 | 37.74 | 37.08 | 37.14 | 11,702,297 | -0.58(-1.53%) |
Sep 01, 2011 | 37.79 | 38.10 | 37.60 | 37.72 | 15,599,617 | -0.01(-0.03%) |
Aug 31, 2011 | 38.31 | 38.45 | 37.61 | 37.73 | 17,878,500 | -0.44(-1.14%) |
Aug 30, 2011 | 38.27 | 38.38 | 37.99 | 38.17 | 12,287,100 | -0.21(-0.54%) |
Aug 29, 2011 | 38.04 | 38.47 | 37.99 | 38.37 | 11,421,409 | +0.71(+1.88%) |
Aug 26, 2011 | 37.45 | 37.85 | 36.88 | 37.67 | 13,636,218 | +0.18(+0.48%) |
Aug 25, 2011 | 38.16 | 38.24 | 37.33 | 37.49 | 14,824,830 | -0.69(-1.81%) |
Aug 24, 2011 | 38.10 | 38.42 | 37.96 | 38.18 | 14,222,872 | -0.07(-0.19%) |
Aug 23, 2011 | 37.39 | 38.27 | 37.23 | 38.25 | 16,396,026 | +0.84(+2.26%) |
Aug 22, 2011 | 38.23 | 38.40 | 37.29 | 37.41 | 14,751,484 | -0.06(-0.16%) |
Aug 19, 2011 | 36.82 | 38.53 | 36.82 | 37.47 | 21,815,556 | +0.18(+0.48%) |
Aug 18, 2011 | 36.94 | 37.49 | 36.81 | 37.29 | 20,742,558 | -0.30(-0.81%) |
Aug 17, 2011 | 37.06 | 37.95 | 37.02 | 37.59 | 15,204,902 | +0.74(+2.01%) |
Aug 16, 2011 | 36.94 | 37.27 | 36.65 | 36.85 | 13,497,722 | -0.34(-0.92%) |
Aug 15, 2011 | 36.43 | 37.19 | 36.30 | 37.19 | 20,352,452 | +0.93(+2.55%) |
Aug 12, 2011 | 36.15 | 36.36 | 35.78 | 36.27 | 18,841,476 | +0.59(+1.65%) |
Aug 11, 2011 | 35.53 | 36.05 | 35.26 | 35.68 | 24,598,896 | +0.35(+1.00%) |
Aug 10, 2011 | 36.52 | 36.56 | 35.19 | 35.33 | 26,335,636 | -1.36(-3.71%) |
Aug 09, 2011 | 36.92 | 36.77 | 34.96 | 36.69 | 35,266,156 | +0.62(+1.71%) |
Aug 08, 2011 | 36.92 | 37.65 | 35.97 | 36.07 | 30,261,798 | -1.67(-4.43%) |
Aug 05, 2011 | 37.04 | 37.97 | 36.53 | 37.74 | 26,050,658 | +1.06(+2.88%) |
Aug 04, 2011 | 37.68 | 37.76 | 36.59 | 36.69 | 20,337,606 | -1.39(-3.66%) |
Aug 03, 2011 | 38.05 | 38.10 | 37.66 | 38.08 | 14,191,922 | +0.11(+0.30%) |
Aug 02, 2011 | 38.33 | 38.59 | 37.97 | 37.97 | 12,930,967 | -0.53(-1.37%) |
Aug 01, 2011 | 38.98 | 39.01 | 38.03 | 38.49 | 11,127,461 | -0.24(-0.63%) |
Jul 29, 2011 | 39.03 | 39.19 | 38.74 | 38.74 | 16,798,786 | -0.64(-1.63%) |
Jul 28, 2011 | 39.13 | 39.59 | 38.98 | 39.38 | 12,639,967 | +0.32(+0.81%) |
Jul 27, 2011 | 38.91 | 39.50 | 38.91 | 39.07 | 10,648,815 | -0.08(-0.21%) |
Jul 26, 2011 | 39.20 | 39.46 | 38.97 | 39.15 | 8,659,179 | -0.11(-0.29%) |
Jul 25, 2011 | 39.04 | 39.37 | 38.60 | 39.26 | 9,723,148 | +0.01(+0.03%) |
Jul 22, 2011 | 38.85 | 39.33 | 38.81 | 39.25 | 13,407,732 | +0.34(+0.87%) |
Jul 21, 2011 | 37.97 | 39.06 | 37.96 | 38.91 | 21,545,524 | +1.80(+4.84%) |
Jul 20, 2011 | 37.28 | 37.29 | 36.57 | 37.12 | 10,138,564 | -0.17(-0.47%) |
Jul 19, 2011 | 36.56 | 37.41 | 36.50 | 37.29 | 11,462,320 | +0.91(+2.51%) |
Jul 18, 2011 | 36.36 | 36.71 | 36.19 | 36.38 | 7,812,282 | -0.05(-0.15%) |
Jul 15, 2011 | 36.26 | 36.51 | 36.02 | 36.43 | 10,036,156 | +0.28(+0.77%) |
Jul 14, 2011 | 36.24 | 36.41 | 36.05 | 36.15 | 8,380,377 | -0.23(-0.63%) |
Jul 13, 2011 | 36.71 | 36.76 | 36.26 | 36.38 | 8,396,342 | -0.14(-0.39%) |
Jul 12, 2011 | 37.36 | 37.45 | 36.47 | 36.52 | 14,267,186 | -0.86(-2.30%) |
Jul 11, 2011 | 37.90 | 37.91 | 37.25 | 37.38 | 9,854,334 | -0.40(-1.05%) |
Jul 08, 2011 | 37.36 | 37.81 | 37.27 | 37.78 | 9,772,584 | +0.15(+0.39%) |
Jul 07, 2011 | 37.37 | 37.76 | 37.37 | 37.63 | 11,087,894 | +0.49(+1.32%) |
Jul 06, 2011 | 36.64 | 37.33 | 36.57 | 37.14 | 11,778,405 | +0.57(+1.56%) |
Jul 05, 2011 | 36.41 | 37.10 | 36.35 | 36.57 | 13,195,831 | +0.24(+0.66%) |