Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 37.70 | 38.19 | 37.18 | 37.54 | 5,494,108 | -0.47(-1.24%) |
Sep 29, 2011 | 39.42 | 39.66 | 36.83 | 38.01 | 7,445,257 | -0.84(-2.16%) |
Sep 28, 2011 | 41.51 | 41.55 | 38.68 | 38.85 | 5,798,485 | -2.66(-6.40%) |
Sep 27, 2011 | 41.33 | 42.56 | 40.95 | 41.50 | 4,251,032 | +1.06(+2.63%) |
Sep 26, 2011 | 41.59 | 41.83 | 39.50 | 40.44 | 4,923,458 | -0.22(-0.54%) |
Sep 23, 2011 | 39.94 | 40.94 | 39.49 | 40.66 | 3,969,546 | +0.51(+1.27%) |
Sep 22, 2011 | 41.32 | 41.59 | 39.85 | 40.15 | 4,923,971 | -2.41(-5.67%) |
Sep 21, 2011 | 43.90 | 44.43 | 42.56 | 42.56 | 2,974,294 | -1.40(-3.19%) |
Sep 20, 2011 | 43.45 | 45.48 | 43.45 | 43.96 | 4,865,499 | +0.71(+1.64%) |
Sep 19, 2011 | 42.73 | 43.50 | 42.67 | 43.26 | 3,510,531 | -0.21(-0.47%) |
Sep 16, 2011 | 42.77 | 43.54 | 42.46 | 43.46 | 3,292,610 | +1.15(+2.72%) |
Sep 15, 2011 | 43.22 | 43.22 | 41.86 | 42.31 | 5,235,360 | +0.73(+1.77%) |
Sep 14, 2011 | 41.06 | 42.06 | 40.52 | 41.58 | 2,270,972 | +0.72(+1.77%) |
Sep 13, 2011 | 40.08 | 40.96 | 39.87 | 40.85 | 2,383,037 | +0.94(+2.37%) |
Sep 12, 2011 | 39.76 | 40.39 | 39.49 | 39.91 | 3,007,960 | -0.43(-1.06%) |
Sep 09, 2011 | 41.22 | 41.22 | 40.01 | 40.34 | 2,651,531 | -1.30(-3.13%) |
Sep 08, 2011 | 41.46 | 42.27 | 41.41 | 41.64 | 2,335,152 | +0.01(+0.03%) |
Sep 07, 2011 | 41.38 | 41.82 | 41.29 | 41.63 | 3,716,456 | +0.95(+2.33%) |
Sep 06, 2011 | 39.90 | 40.73 | 39.46 | 40.68 | 2,636,410 | -0.36(-0.87%) |
Sep 02, 2011 | 41.27 | 41.84 | 40.89 | 41.04 | 2,463,912 | -0.91(-2.18%) |
Sep 01, 2011 | 41.58 | 42.53 | 41.31 | 41.95 | 3,352,958 | +0.22(+0.52%) |
Aug 31, 2011 | 42.01 | 42.34 | 41.38 | 41.73 | 2,652,484 | +0.06(+0.13%) |
Aug 30, 2011 | 41.28 | 41.98 | 41.06 | 41.68 | 3,106,128 | +0.31(+0.75%) |
Aug 29, 2011 | 41.35 | 42.02 | 41.27 | 41.37 | 3,809,270 | +0.38(+0.93%) |
Aug 26, 2011 | 39.64 | 41.17 | 39.03 | 40.99 | 3,346,640 | +1.15(+2.89%) |
Aug 25, 2011 | 40.03 | 40.37 | 39.60 | 39.84 | 3,051,752 | -0.03(-0.08%) |
Aug 24, 2011 | 39.25 | 39.90 | 38.84 | 39.87 | 4,904,487 | +0.52(+1.33%) |
Aug 23, 2011 | 37.99 | 39.37 | 37.99 | 39.35 | 5,036,953 | +1.53(+4.06%) |
Aug 22, 2011 | 38.54 | 38.82 | 37.50 | 37.81 | 4,953,411 | -0.04(-0.10%) |
Aug 19, 2011 | 38.52 | 39.08 | 37.73 | 37.85 | 5,933,520 | -1.25(-3.20%) |
Aug 18, 2011 | 39.67 | 39.83 | 38.29 | 39.10 | 6,423,115 | -1.53(-3.78%) |
Aug 17, 2011 | 40.20 | 41.17 | 40.19 | 40.64 | 3,642,496 | +0.49(+1.21%) |
Aug 16, 2011 | 40.66 | 41.39 | 39.63 | 40.15 | 5,844,132 | -0.14(-0.34%) |
Aug 15, 2011 | 40.46 | 41.18 | 37.64 | 40.29 | 16,681,958 | -2.81(-6.52%) |
Aug 12, 2011 | 41.96 | 44.53 | 41.67 | 43.10 | 8,189,645 | +1.13(+2.70%) |
Aug 11, 2011 | 39.21 | 42.46 | 39.10 | 41.96 | 6,639,337 | +2.92(+7.48%) |
Aug 10, 2011 | 38.17 | 40.14 | 37.57 | 39.05 | 6,804,211 | +0.14(+0.35%) |
Aug 09, 2011 | 39.70 | 38.97 | 36.60 | 38.91 | 8,949,589 | +1.52(+4.07%) |
Aug 08, 2011 | 39.70 | 40.15 | 37.21 | 37.39 | 5,750,319 | -3.41(-8.36%) |
Aug 05, 2011 | 41.18 | 41.27 | 39.59 | 40.80 | 5,171,226 | +0.24(+0.58%) |
Aug 04, 2011 | 42.53 | 42.76 | 40.56 | 40.56 | 5,349,291 | -2.48(-5.77%) |
Aug 03, 2011 | 43.60 | 43.68 | 42.43 | 43.05 | 4,860,482 | -0.45(-1.04%) |
Aug 02, 2011 | 44.42 | 45.14 | 43.44 | 43.50 | 2,893,601 | -1.22(-2.73%) |
Aug 01, 2011 | 45.33 | 45.36 | 44.08 | 44.72 | 2,157,628 | -0.11(-0.25%) |
Jul 29, 2011 | 44.55 | 45.28 | 44.23 | 44.83 | 2,247,882 | -0.22(-0.49%) |
Jul 28, 2011 | 44.86 | 45.48 | 44.85 | 45.05 | 2,134,527 | +0.33(+0.75%) |
Jul 27, 2011 | 45.19 | 45.43 | 44.65 | 44.72 | 2,330,117 | -0.76(-1.67%) |
Jul 26, 2011 | 45.52 | 45.88 | 45.37 | 45.48 | 1,590,949 | -0.20(-0.44%) |
Jul 25, 2011 | 45.50 | 45.99 | 45.37 | 45.68 | 1,600,684 | -0.14(-0.31%) |
Jul 22, 2011 | 46.15 | 46.16 | 45.76 | 45.82 | 2,071,189 | -0.00(-0.01%) |
Jul 21, 2011 | 45.65 | 46.24 | 45.50 | 45.83 | 2,138,056 | +0.47(+1.04%) |
Jul 20, 2011 | 45.69 | 45.78 | 45.06 | 45.36 | 1,397,145 | -0.33(-0.72%) |
Jul 19, 2011 | 45.11 | 45.87 | 45.11 | 45.69 | 1,285,305 | +0.88(+1.97%) |
Jul 18, 2011 | 44.84 | 44.94 | 44.38 | 44.80 | 1,786,644 | -0.14(-0.30%) |
Jul 15, 2011 | 44.95 | 45.18 | 44.64 | 44.94 | 2,317,295 | +0.06(+0.14%) |
Jul 14, 2011 | 45.17 | 45.43 | 44.65 | 44.87 | 1,799,861 | -0.13(-0.28%) |
Jul 13, 2011 | 44.62 | 45.77 | 44.49 | 45.00 | 4,227,252 | +0.59(+1.33%) |
Jul 12, 2011 | 44.64 | 44.86 | 43.94 | 44.41 | 2,651,522 | -0.15(-0.35%) |
Jul 11, 2011 | 44.58 | 44.90 | 44.44 | 44.57 | 1,698,014 | -0.68(-1.51%) |
Jul 08, 2011 | 45.08 | 45.32 | 44.64 | 45.25 | 2,376,342 | +0.04(+0.09%) |
Jul 07, 2011 | 45.25 | 45.70 | 44.61 | 45.21 | 2,521,234 | -0.32(-0.71%) |
Jul 06, 2011 | 45.20 | 45.74 | 45.12 | 45.53 | 1,813,637 | +0.25(+0.55%) |
Jul 05, 2011 | 44.92 | 45.47 | 44.79 | 45.29 | 3,822,852 | +0.38(+0.85%) |