Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 35.31 | 35.91 | 34.72 | 34.72 | 26,306,324 | -1.07(-2.99%) |
Sep 29, 2011 | 37.06 | 37.28 | 34.85 | 35.79 | 24,697,428 | -0.66(-1.82%) |
Sep 28, 2011 | 37.20 | 37.50 | 36.39 | 36.46 | 16,132,064 | -0.51(-1.39%) |
Sep 27, 2011 | 36.81 | 37.68 | 36.23 | 36.97 | 23,454,252 | +0.86(+2.37%) |
Sep 26, 2011 | 35.98 | 36.33 | 35.16 | 36.11 | 28,317,462 | +0.21(+0.58%) |
Sep 23, 2011 | 35.54 | 36.20 | 35.16 | 35.91 | 25,588,704 | +0.19(+0.52%) |
Sep 22, 2011 | 35.69 | 36.60 | 34.96 | 35.72 | 34,121,504 | -1.16(-3.16%) |
Sep 21, 2011 | 37.76 | 38.33 | 36.88 | 36.88 | 21,228,400 | -1.04(-2.73%) |
Sep 20, 2011 | 38.50 | 38.77 | 37.87 | 37.92 | 20,671,590 | -0.40(-1.04%) |
Sep 19, 2011 | 37.88 | 38.49 | 37.42 | 38.32 | 16,845,322 | -0.14(-0.37%) |
Sep 16, 2011 | 38.41 | 38.51 | 37.93 | 38.46 | 27,106,378 | +0.17(+0.45%) |
Sep 15, 2011 | 38.37 | 38.50 | 37.45 | 38.29 | 22,544,848 | +0.40(+1.06%) |
Sep 14, 2011 | 37.56 | 38.38 | 37.04 | 37.89 | 21,701,596 | +0.54(+1.43%) |
Sep 13, 2011 | 36.76 | 37.50 | 36.70 | 37.36 | 25,771,578 | +0.66(+1.81%) |
Sep 12, 2011 | 35.42 | 36.72 | 35.42 | 36.69 | 22,982,410 | +0.70(+1.95%) |
Sep 09, 2011 | 36.46 | 36.61 | 35.56 | 35.99 | 27,767,864 | -0.82(-2.22%) |
Sep 08, 2011 | 36.82 | 38.04 | 36.62 | 36.81 | 25,814,784 | -0.10(-0.27%) |
Sep 07, 2011 | 35.94 | 36.91 | 35.89 | 36.91 | 26,519,942 | +1.60(+4.53%) |
Sep 06, 2011 | 34.56 | 35.39 | 33.98 | 35.31 | 20,211,998 | -0.16(-0.46%) |
Sep 02, 2011 | 35.69 | 36.02 | 35.16 | 35.47 | 20,579,940 | -0.99(-2.70%) |
Sep 01, 2011 | 37.07 | 37.75 | 36.43 | 36.46 | 19,131,856 | -0.29(-0.78%) |
Aug 31, 2011 | 37.01 | 37.24 | 36.34 | 36.74 | 22,264,336 | +0.16(+0.43%) |
Aug 30, 2011 | 36.09 | 36.91 | 35.82 | 36.58 | 22,130,772 | +0.23(+0.63%) |
Aug 29, 2011 | 35.45 | 36.46 | 35.30 | 36.36 | 20,421,022 | +1.41(+4.05%) |
Aug 26, 2011 | 33.55 | 35.42 | 33.05 | 34.94 | 29,114,056 | +1.42(+4.24%) |
Aug 25, 2011 | 34.39 | 34.66 | 33.40 | 33.52 | 19,499,890 | -0.70(-2.04%) |
Aug 24, 2011 | 34.43 | 34.51 | 33.47 | 34.22 | 21,300,990 | +0.06(+0.18%) |
Aug 23, 2011 | 33.22 | 34.16 | 33.10 | 34.16 | 21,522,086 | +1.18(+3.58%) |
Aug 22, 2011 | 33.90 | 33.98 | 32.68 | 32.98 | 22,054,356 | -0.09(-0.26%) |
Aug 19, 2011 | 33.57 | 34.24 | 33.01 | 33.07 | 34,547,072 | -1.02(-2.98%) |
Aug 18, 2011 | 34.86 | 34.94 | 33.66 | 34.08 | 33,474,854 | -2.17(-6.00%) |
Aug 17, 2011 | 36.24 | 36.57 | 35.52 | 36.26 | 19,858,662 | -0.04(-0.12%) |
Aug 16, 2011 | 35.88 | 36.58 | 35.51 | 36.30 | 25,018,344 | -0.14(-0.37%) |
Aug 15, 2011 | 36.07 | 36.54 | 35.69 | 36.44 | 18,371,942 | +0.54(+1.50%) |
Aug 12, 2011 | 35.47 | 36.42 | 34.96 | 35.90 | 27,324,856 | +0.68(+1.92%) |
Aug 11, 2011 | 33.93 | 35.57 | 33.80 | 35.22 | 35,284,316 | +1.63(+4.85%) |
Aug 10, 2011 | 34.40 | 34.84 | 33.50 | 33.59 | 45,247,784 | -1.87(-5.27%) |
Aug 09, 2011 | 34.99 | 35.46 | 33.19 | 35.46 | 45,182,156 | +1.85(+5.50%) |
Aug 08, 2011 | 35.01 | 35.54 | 33.32 | 33.61 | 47,015,524 | -2.65(-7.31%) |
Aug 05, 2011 | 36.83 | 36.95 | 34.81 | 36.26 | 39,521,644 | -0.16(-0.45%) |
Aug 04, 2011 | 37.57 | 37.74 | 36.39 | 36.43 | 27,513,110 | -1.76(-4.62%) |
Aug 03, 2011 | 37.83 | 38.25 | 37.46 | 38.19 | 21,489,108 | +0.51(+1.36%) |
Aug 02, 2011 | 38.12 | 38.40 | 37.64 | 37.68 | 23,467,784 | -0.79(-2.05%) |
Aug 01, 2011 | 39.34 | 39.41 | 37.96 | 38.47 | 23,767,016 | -0.47(-1.21%) |
Jul 29, 2011 | 38.66 | 39.36 | 38.43 | 38.94 | 21,463,552 | -0.15(-0.38%) |
Jul 28, 2011 | 38.89 | 39.53 | 38.71 | 39.09 | 16,513,140 | +0.28(+0.73%) |
Jul 27, 2011 | 39.80 | 39.91 | 38.66 | 38.80 | 22,000,736 | -1.39(-3.45%) |
Jul 26, 2011 | 40.41 | 40.51 | 40.02 | 40.19 | 14,185,169 | -0.19(-0.48%) |
Jul 25, 2011 | 40.46 | 40.88 | 40.27 | 40.38 | 15,963,624 | -0.46(-1.13%) |
Jul 22, 2011 | 40.59 | 41.02 | 40.34 | 40.84 | 19,117,194 | +0.37(+0.92%) |
Jul 21, 2011 | 39.80 | 40.69 | 39.71 | 40.47 | 33,942,196 | -0.26(-0.64%) |
Jul 20, 2011 | 41.72 | 42.22 | 40.59 | 40.73 | 38,669,516 | +0.23(+0.56%) |
Jul 19, 2011 | 39.80 | 40.69 | 39.71 | 40.50 | 21,070,818 | +1.21(+3.08%) |
Jul 18, 2011 | 39.00 | 39.31 | 38.76 | 39.29 | 22,763,860 | +0.23(+0.58%) |
Jul 15, 2011 | 39.13 | 39.45 | 38.84 | 39.07 | 24,881,464 | +0.03(+0.07%) |
Jul 14, 2011 | 39.88 | 40.12 | 38.59 | 39.04 | 26,948,916 | -0.83(-2.09%) |
Jul 13, 2011 | 40.55 | 40.58 | 39.81 | 39.87 | 25,455,128 | -0.31(-0.76%) |
Jul 12, 2011 | 41.41 | 41.65 | 39.95 | 40.17 | 32,555,900 | -1.22(-2.95%) |
Jul 11, 2011 | 41.74 | 41.89 | 41.06 | 41.40 | 18,272,994 | -0.80(-1.89%) |
Jul 08, 2011 | 41.79 | 42.20 | 41.28 | 42.19 | 17,429,638 | +0.07(+0.17%) |
Jul 07, 2011 | 41.87 | 42.28 | 41.84 | 42.12 | 17,789,622 | +0.40(+0.95%) |
Jul 06, 2011 | 41.14 | 41.76 | 41.14 | 41.72 | 15,714,181 | +0.40(+0.96%) |
Jul 05, 2011 | 41.05 | 41.40 | 40.88 | 41.33 | 15,278,217 | +0.18(+0.45%) |