Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 43.22 | 43.67 | 42.61 | 42.63 | 9,120,349 | -1.03(-2.35%) |
Sep 29, 2011 | 43.32 | 43.67 | 42.88 | 43.66 | 7,698,458 | +1.03(+2.41%) |
Sep 28, 2011 | 43.39 | 43.55 | 42.57 | 42.63 | 6,312,242 | -0.58(-1.34%) |
Sep 27, 2011 | 43.72 | 44.01 | 42.99 | 43.22 | 7,559,607 | +0.54(+1.27%) |
Sep 26, 2011 | 42.17 | 42.75 | 41.75 | 42.68 | 8,096,179 | +0.82(+1.95%) |
Sep 23, 2011 | 41.78 | 42.22 | 41.26 | 41.86 | 13,697,614 | -0.11(-0.27%) |
Sep 22, 2011 | 42.26 | 42.78 | 41.43 | 41.97 | 18,926,756 | -1.47(-3.37%) |
Sep 21, 2011 | 44.63 | 44.63 | 43.42 | 43.44 | 9,755,420 | -1.26(-2.82%) |
Sep 20, 2011 | 44.66 | 45.44 | 44.11 | 44.70 | 8,597,133 | +0.28(+0.62%) |
Sep 19, 2011 | 44.25 | 44.56 | 43.69 | 44.42 | 9,459,191 | -0.53(-1.19%) |
Sep 16, 2011 | 44.77 | 45.08 | 44.02 | 44.96 | 12,224,889 | +0.28(+0.62%) |
Sep 15, 2011 | 45.25 | 45.56 | 44.35 | 44.68 | 11,643,122 | +0.01(+0.03%) |
Sep 14, 2011 | 44.11 | 45.54 | 43.73 | 44.67 | 12,385,379 | +1.01(+2.30%) |
Sep 13, 2011 | 43.16 | 44.06 | 43.14 | 43.66 | 8,977,602 | +0.54(+1.25%) |
Sep 12, 2011 | 42.62 | 43.17 | 42.12 | 43.12 | 9,953,969 | -0.24(-0.55%) |
Sep 09, 2011 | 43.38 | 43.73 | 42.95 | 43.36 | 9,956,769 | -0.46(-1.05%) |
Sep 08, 2011 | 43.68 | 44.40 | 43.57 | 43.82 | 7,142,463 | -0.06(-0.14%) |
Sep 07, 2011 | 44.07 | 44.16 | 43.47 | 43.88 | 10,592,374 | +0.43(+0.99%) |
Sep 06, 2011 | 43.40 | 43.68 | 42.76 | 43.44 | 10,945,258 | -0.85(-1.92%) |
Sep 02, 2011 | 44.56 | 44.69 | 44.07 | 44.30 | 7,779,203 | -0.72(-1.59%) |
Sep 01, 2011 | 45.46 | 46.15 | 44.90 | 45.01 | 9,383,431 | -0.49(-1.07%) |
Aug 31, 2011 | 45.73 | 46.27 | 45.23 | 45.50 | 8,319,006 | +0.11(+0.24%) |
Aug 30, 2011 | 44.89 | 45.71 | 44.75 | 45.39 | 6,632,244 | +0.34(+0.75%) |
Aug 29, 2011 | 44.13 | 45.20 | 44.13 | 45.05 | 6,808,569 | +1.37(+3.14%) |
Aug 26, 2011 | 42.70 | 43.84 | 42.00 | 43.68 | 7,042,845 | +0.70(+1.63%) |
Aug 25, 2011 | 43.86 | 44.01 | 42.78 | 42.98 | 7,875,080 | -0.78(-1.79%) |
Aug 24, 2011 | 43.01 | 43.93 | 42.92 | 43.76 | 6,808,895 | +0.66(+1.54%) |
Aug 23, 2011 | 41.99 | 43.16 | 41.77 | 43.10 | 8,115,016 | +1.24(+2.97%) |
Aug 22, 2011 | 42.51 | 42.64 | 41.60 | 41.86 | 6,886,114 | +0.20(+0.49%) |
Aug 19, 2011 | 41.55 | 42.59 | 41.54 | 41.66 | 9,785,898 | -0.39(-0.93%) |
Aug 18, 2011 | 42.70 | 42.74 | 41.34 | 42.05 | 12,492,460 | -1.54(-3.53%) |
Aug 17, 2011 | 43.81 | 44.24 | 43.22 | 43.59 | 7,714,374 | -0.08(-0.18%) |
Aug 16, 2011 | 43.61 | 43.94 | 43.20 | 43.67 | 8,770,572 | -0.46(-1.03%) |
Aug 15, 2011 | 44.10 | 44.18 | 43.50 | 44.12 | 6,250,073 | +0.46(+1.04%) |
Aug 12, 2011 | 43.56 | 44.03 | 43.13 | 43.67 | 8,570,615 | +0.32(+0.74%) |
Aug 11, 2011 | 41.87 | 44.17 | 41.54 | 43.35 | 17,443,900 | +1.83(+4.40%) |
Aug 10, 2011 | 42.48 | 42.84 | 41.32 | 41.52 | 15,770,244 | -1.41(-3.29%) |
Aug 09, 2011 | 42.98 | 43.00 | 40.68 | 42.93 | 20,097,372 | +1.14(+2.72%) |
Aug 08, 2011 | 42.98 | 44.04 | 41.49 | 41.79 | 20,867,504 | -2.20(-5.01%) |
Aug 05, 2011 | 44.32 | 44.85 | 43.13 | 43.99 | 15,416,628 | +0.31(+0.71%) |
Aug 04, 2011 | 44.52 | 44.75 | 43.67 | 43.69 | 12,035,802 | -1.36(-3.02%) |
Aug 03, 2011 | 44.47 | 45.20 | 44.24 | 45.05 | 10,226,285 | +0.66(+1.48%) |
Aug 02, 2011 | 44.99 | 45.14 | 44.34 | 44.39 | 11,841,639 | -0.90(-1.98%) |
Aug 01, 2011 | 46.79 | 46.79 | 44.87 | 45.29 | 13,195,277 | -1.07(-2.31%) |
Jul 29, 2011 | 45.97 | 46.67 | 45.78 | 46.36 | 9,313,307 | +0.05(+0.12%) |
Jul 28, 2011 | 47.02 | 47.28 | 46.19 | 46.31 | 10,982,678 | -0.72(-1.52%) |
Jul 27, 2011 | 47.65 | 47.67 | 46.82 | 47.02 | 10,596,474 | -0.92(-1.93%) |
Jul 26, 2011 | 48.45 | 48.48 | 46.63 | 47.95 | 18,799,068 | -1.65(-3.32%) |
Jul 25, 2011 | 49.27 | 49.82 | 49.04 | 49.59 | 5,154,392 | -0.07(-0.15%) |
Jul 22, 2011 | 49.93 | 49.96 | 49.59 | 49.67 | 4,310,556 | -0.16(-0.32%) |
Jul 21, 2011 | 49.45 | 50.22 | 49.41 | 49.83 | 6,870,699 | +0.59(+1.20%) |
Jul 20, 2011 | 49.21 | 49.39 | 48.99 | 49.24 | 4,019,837 | +0.08(+0.16%) |
Jul 19, 2011 | 48.78 | 49.24 | 48.70 | 49.16 | 4,622,689 | +0.66(+1.35%) |
Jul 18, 2011 | 48.83 | 48.89 | 48.31 | 48.50 | 4,983,447 | -0.44(-0.90%) |
Jul 15, 2011 | 49.33 | 49.33 | 48.44 | 48.94 | 6,287,894 | -0.19(-0.38%) |
Jul 14, 2011 | 49.17 | 49.57 | 48.86 | 49.13 | 5,303,742 | -0.04(-0.08%) |
Jul 13, 2011 | 49.33 | 49.66 | 49.03 | 49.17 | 4,038,412 | +0.11(+0.23%) |
Jul 12, 2011 | 49.23 | 49.61 | 49.00 | 49.06 | 5,728,884 | -0.33(-0.66%) |
Jul 11, 2011 | 49.66 | 49.67 | 49.03 | 49.39 | 5,530,607 | -0.56(-1.11%) |
Jul 08, 2011 | 50.09 | 50.20 | 49.65 | 49.94 | 6,051,734 | -0.54(-1.06%) |
Jul 07, 2011 | 50.18 | 50.77 | 49.96 | 50.48 | 7,028,345 | +0.58(+1.17%) |
Jul 06, 2011 | 49.39 | 50.22 | 49.38 | 49.90 | 7,169,332 | +0.48(+0.98%) |
Jul 05, 2011 | 49.56 | 49.56 | 49.13 | 49.41 | 4,232,051 | -0.12(-0.24%) |