Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 43.21 | 43.66 | 42.60 | 42.62 | 9,122,439 | -1.03(-2.35%) |
Sep 29, 2011 | 43.31 | 43.66 | 42.87 | 43.65 | 7,700,223 | +1.03(+2.41%) |
Sep 28, 2011 | 43.38 | 43.54 | 42.56 | 42.62 | 6,313,689 | -0.58(-1.34%) |
Sep 27, 2011 | 43.71 | 44.00 | 42.98 | 43.21 | 7,561,339 | +0.54(+1.27%) |
Sep 26, 2011 | 42.16 | 42.74 | 41.74 | 42.67 | 8,098,035 | +0.82(+1.95%) |
Sep 23, 2011 | 41.77 | 42.21 | 41.25 | 41.85 | 13,700,753 | -0.11(-0.27%) |
Sep 22, 2011 | 42.25 | 42.77 | 41.42 | 41.96 | 18,931,094 | -1.46(-3.37%) |
Sep 21, 2011 | 44.62 | 44.62 | 43.41 | 43.43 | 9,757,655 | -1.26(-2.82%) |
Sep 20, 2011 | 44.65 | 45.43 | 44.10 | 44.69 | 8,599,103 | +0.28(+0.62%) |
Sep 19, 2011 | 44.24 | 44.55 | 43.68 | 44.41 | 9,461,359 | -0.53(-1.19%) |
Sep 16, 2011 | 44.76 | 45.07 | 44.01 | 44.95 | 12,227,690 | +0.28(+0.62%) |
Sep 15, 2011 | 45.24 | 45.55 | 44.34 | 44.67 | 11,645,790 | +0.01(+0.03%) |
Sep 14, 2011 | 44.10 | 45.53 | 43.72 | 44.66 | 12,388,217 | +1.01(+2.30%) |
Sep 13, 2011 | 43.15 | 44.05 | 43.13 | 43.65 | 8,979,660 | +0.54(+1.25%) |
Sep 12, 2011 | 42.61 | 43.16 | 42.11 | 43.11 | 9,956,250 | -0.24(-0.54%) |
Sep 09, 2011 | 43.37 | 43.73 | 42.94 | 43.35 | 9,959,050 | -0.46(-1.05%) |
Sep 08, 2011 | 43.67 | 44.39 | 43.56 | 43.81 | 7,144,100 | -0.06(-0.14%) |
Sep 07, 2011 | 44.06 | 44.15 | 43.45 | 43.87 | 10,594,801 | +0.43(+0.99%) |
Sep 06, 2011 | 43.39 | 43.67 | 42.75 | 43.43 | 10,947,766 | -0.85(-1.92%) |
Sep 02, 2011 | 44.55 | 44.68 | 44.06 | 44.29 | 7,780,985 | -0.72(-1.59%) |
Sep 01, 2011 | 45.45 | 46.13 | 44.89 | 45.00 | 9,385,582 | -0.49(-1.07%) |
Aug 31, 2011 | 45.72 | 46.26 | 45.22 | 45.49 | 8,320,912 | +0.11(+0.24%) |
Aug 30, 2011 | 44.88 | 45.70 | 44.74 | 45.38 | 6,633,763 | +0.34(+0.75%) |
Aug 29, 2011 | 44.12 | 45.19 | 44.12 | 45.04 | 6,810,130 | +1.37(+3.14%) |
Aug 26, 2011 | 42.69 | 43.83 | 41.99 | 43.67 | 7,044,459 | +0.70(+1.63%) |
Aug 25, 2011 | 43.85 | 44.00 | 42.77 | 42.97 | 7,876,885 | -0.78(-1.79%) |
Aug 24, 2011 | 43.00 | 43.92 | 42.91 | 43.75 | 6,810,456 | +0.66(+1.54%) |
Aug 23, 2011 | 41.98 | 43.15 | 41.76 | 43.09 | 8,116,875 | +1.24(+2.97%) |
Aug 22, 2011 | 42.50 | 42.63 | 41.59 | 41.85 | 6,887,692 | +0.20(+0.49%) |
Aug 19, 2011 | 41.54 | 42.58 | 41.53 | 41.65 | 9,788,141 | -0.39(-0.93%) |
Aug 18, 2011 | 42.69 | 42.73 | 41.34 | 42.04 | 12,495,323 | -1.54(-3.53%) |
Aug 17, 2011 | 43.80 | 44.23 | 43.21 | 43.58 | 7,716,142 | -0.08(-0.18%) |
Aug 16, 2011 | 43.60 | 43.93 | 43.19 | 43.66 | 8,772,581 | -0.46(-1.03%) |
Aug 15, 2011 | 44.09 | 44.17 | 43.49 | 44.11 | 6,251,506 | +0.46(+1.04%) |
Aug 12, 2011 | 43.55 | 44.02 | 43.12 | 43.66 | 8,572,579 | +0.32(+0.74%) |
Aug 11, 2011 | 41.86 | 44.16 | 41.53 | 43.34 | 17,447,898 | +1.83(+4.40%) |
Aug 10, 2011 | 42.47 | 42.83 | 41.31 | 41.51 | 15,773,858 | -1.41(-3.29%) |
Aug 09, 2011 | 42.97 | 42.99 | 40.67 | 42.92 | 20,101,978 | +1.14(+2.72%) |
Aug 08, 2011 | 42.97 | 44.03 | 41.48 | 41.78 | 20,872,286 | -2.20(-5.01%) |
Aug 05, 2011 | 44.31 | 44.84 | 43.12 | 43.98 | 15,420,160 | +0.31(+0.71%) |
Aug 04, 2011 | 44.51 | 44.73 | 43.66 | 43.68 | 12,038,560 | -1.36(-3.02%) |
Aug 03, 2011 | 44.46 | 45.19 | 44.23 | 45.04 | 10,228,628 | +0.66(+1.48%) |
Aug 02, 2011 | 44.98 | 45.13 | 44.33 | 44.38 | 11,844,353 | -0.90(-1.98%) |
Aug 01, 2011 | 46.78 | 46.78 | 44.86 | 45.28 | 13,198,301 | -1.07(-2.31%) |
Jul 29, 2011 | 45.96 | 46.66 | 45.77 | 46.35 | 9,315,441 | +0.05(+0.12%) |
Jul 28, 2011 | 47.01 | 47.27 | 46.18 | 46.30 | 10,985,194 | -0.72(-1.52%) |
Jul 27, 2011 | 47.63 | 47.66 | 46.81 | 47.01 | 10,598,902 | -0.92(-1.93%) |
Jul 26, 2011 | 48.44 | 48.47 | 46.62 | 47.94 | 18,803,376 | -1.65(-3.32%) |
Jul 25, 2011 | 49.25 | 49.81 | 49.03 | 49.58 | 5,155,573 | -0.07(-0.15%) |
Jul 22, 2011 | 49.92 | 49.94 | 49.58 | 49.66 | 4,311,544 | -0.16(-0.32%) |
Jul 21, 2011 | 49.44 | 50.21 | 49.40 | 49.82 | 6,872,274 | +0.59(+1.20%) |
Jul 20, 2011 | 49.19 | 49.38 | 48.98 | 49.23 | 4,020,758 | +0.08(+0.16%) |
Jul 19, 2011 | 48.77 | 49.23 | 48.69 | 49.15 | 4,623,748 | +0.66(+1.35%) |
Jul 18, 2011 | 48.82 | 48.88 | 48.30 | 48.49 | 4,984,589 | -0.44(-0.90%) |
Jul 15, 2011 | 49.31 | 49.31 | 48.43 | 48.93 | 6,289,335 | -0.19(-0.38%) |
Jul 14, 2011 | 49.15 | 49.56 | 48.85 | 49.12 | 5,304,957 | -0.04(-0.08%) |
Jul 13, 2011 | 49.31 | 49.65 | 49.02 | 49.16 | 4,039,337 | +0.11(+0.23%) |
Jul 12, 2011 | 49.21 | 49.60 | 48.99 | 49.05 | 5,730,196 | -0.33(-0.66%) |
Jul 11, 2011 | 49.65 | 49.66 | 49.02 | 49.38 | 5,531,874 | -0.56(-1.11%) |
Jul 08, 2011 | 50.08 | 50.19 | 49.64 | 49.93 | 6,053,121 | -0.54(-1.06%) |
Jul 07, 2011 | 50.17 | 50.75 | 49.95 | 50.47 | 7,029,955 | +0.58(+1.17%) |
Jul 06, 2011 | 49.38 | 50.21 | 49.37 | 49.88 | 7,170,974 | +0.48(+0.98%) |
Jul 05, 2011 | 49.55 | 49.55 | 49.12 | 49.40 | 4,233,020 | -0.12(-0.24%) |