Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 39.32 | 39.94 | 39.14 | 39.16 | 9,024,902 | -0.58(-1.47%) |
Sep 29, 2011 | 40.14 | 40.45 | 39.18 | 39.74 | 7,231,552 | +0.08(+0.20%) |
Sep 28, 2011 | 40.49 | 40.64 | 39.64 | 39.67 | 7,948,651 | -0.61(-1.50%) |
Sep 27, 2011 | 39.88 | 40.48 | 39.63 | 40.27 | 8,236,520 | +0.78(+1.97%) |
Sep 26, 2011 | 39.36 | 39.54 | 38.95 | 39.49 | 8,285,732 | +0.24(+0.60%) |
Sep 23, 2011 | 38.91 | 39.36 | 38.38 | 39.26 | 7,622,425 | +0.04(+0.11%) |
Sep 22, 2011 | 39.15 | 39.51 | 38.68 | 39.22 | 12,587,889 | -0.71(-1.78%) |
Sep 21, 2011 | 40.75 | 40.87 | 39.90 | 39.93 | 7,241,898 | -0.95(-2.32%) |
Sep 20, 2011 | 40.52 | 41.21 | 40.41 | 40.88 | 7,254,384 | +0.60(+1.49%) |
Sep 19, 2011 | 39.99 | 40.55 | 39.84 | 40.28 | 6,373,683 | -0.13(-0.32%) |
Sep 16, 2011 | 40.19 | 40.44 | 39.61 | 40.41 | 10,715,601 | +0.32(+0.80%) |
Sep 15, 2011 | 39.74 | 40.23 | 39.58 | 40.09 | 8,246,804 | +0.71(+1.81%) |
Sep 14, 2011 | 39.14 | 39.74 | 38.76 | 39.37 | 8,519,257 | +0.25(+0.64%) |
Sep 13, 2011 | 38.74 | 39.24 | 38.46 | 39.12 | 6,947,681 | +0.61(+1.57%) |
Sep 12, 2011 | 37.97 | 38.59 | 37.95 | 38.52 | 7,588,113 | +0.01(+0.03%) |
Sep 09, 2011 | 38.04 | 39.25 | 38.04 | 38.51 | 10,690,630 | -0.90(-2.29%) |
Sep 08, 2011 | 39.33 | 39.61 | 39.22 | 39.41 | 6,316,917 | -0.05(-0.13%) |
Sep 07, 2011 | 39.13 | 39.53 | 38.83 | 39.46 | 9,069,850 | +0.61(+1.58%) |
Sep 06, 2011 | 37.41 | 38.93 | 37.41 | 38.85 | 9,668,823 | +0.30(+0.78%) |
Sep 02, 2011 | 38.78 | 39.33 | 38.53 | 38.55 | 8,728,449 | -0.66(-1.67%) |
Sep 01, 2011 | 39.78 | 39.78 | 39.11 | 39.20 | 7,708,049 | -0.27(-0.70%) |
Aug 31, 2011 | 39.42 | 39.62 | 39.24 | 39.48 | 7,602,470 | +0.12(+0.30%) |
Aug 30, 2011 | 39.00 | 39.57 | 38.76 | 39.36 | 7,551,321 | +0.32(+0.82%) |
Aug 29, 2011 | 38.70 | 39.29 | 38.50 | 39.04 | 6,809,715 | +0.51(+1.31%) |
Aug 26, 2011 | 37.90 | 38.70 | 37.51 | 38.53 | 9,735,228 | +0.45(+1.17%) |
Aug 25, 2011 | 38.79 | 38.90 | 37.74 | 38.09 | 12,316,816 | -0.57(-1.47%) |
Aug 24, 2011 | 37.99 | 38.68 | 37.88 | 38.65 | 7,508,092 | +0.45(+1.17%) |
Aug 23, 2011 | 37.31 | 38.21 | 37.21 | 38.21 | 10,956,285 | +0.93(+2.50%) |
Aug 22, 2011 | 37.35 | 37.76 | 37.19 | 37.27 | 13,038,222 | +0.24(+0.63%) |
Aug 19, 2011 | 36.19 | 37.35 | 36.15 | 37.04 | 13,244,513 | +0.38(+1.05%) |
Aug 18, 2011 | 36.09 | 36.82 | 36.07 | 36.65 | 14,228,950 | -0.20(-0.54%) |
Aug 17, 2011 | 36.55 | 36.91 | 36.55 | 36.85 | 11,088,105 | +0.32(+0.88%) |
Aug 16, 2011 | 36.52 | 36.84 | 36.23 | 36.53 | 9,305,466 | -0.04(-0.10%) |
Aug 15, 2011 | 35.77 | 36.62 | 35.56 | 36.57 | 10,817,242 | +1.13(+3.20%) |
Aug 12, 2011 | 35.23 | 35.91 | 35.11 | 35.43 | 11,175,688 | +0.26(+0.73%) |
Aug 11, 2011 | 34.10 | 35.50 | 33.77 | 35.18 | 20,970,104 | +0.97(+2.84%) |
Aug 10, 2011 | 35.13 | 35.39 | 34.07 | 34.21 | 17,721,508 | -1.62(-4.51%) |
Aug 09, 2011 | 35.84 | 35.99 | 34.37 | 35.82 | 22,753,518 | +0.47(+1.34%) |
Aug 08, 2011 | 36.61 | 37.16 | 35.35 | 35.35 | 19,629,470 | -1.59(-4.30%) |
Aug 05, 2011 | 36.72 | 37.54 | 36.30 | 36.93 | 13,990,171 | +0.40(+1.09%) |
Aug 04, 2011 | 37.28 | 37.66 | 36.52 | 36.54 | 13,996,259 | -1.25(-3.30%) |
Aug 03, 2011 | 37.81 | 37.86 | 37.10 | 37.79 | 10,083,519 | +0.01(+0.02%) |
Aug 02, 2011 | 37.83 | 38.44 | 37.71 | 37.78 | 10,621,575 | -0.33(-0.86%) |
Aug 01, 2011 | 38.99 | 39.17 | 37.59 | 38.10 | 12,524,370 | -0.66(-1.70%) |
Jul 29, 2011 | 38.78 | 39.12 | 37.59 | 38.76 | 15,016,315 | +0.90(+2.38%) |
Jul 28, 2011 | 38.01 | 38.73 | 37.79 | 37.86 | 9,293,359 | -0.26(-0.69%) |
Jul 27, 2011 | 38.62 | 38.94 | 37.99 | 38.13 | 9,176,289 | -0.64(-1.65%) |
Jul 26, 2011 | 38.81 | 39.03 | 38.56 | 38.76 | 6,248,694 | -0.14(-0.36%) |
Jul 25, 2011 | 39.13 | 39.23 | 38.77 | 38.91 | 4,479,002 | -0.23(-0.58%) |
Jul 22, 2011 | 39.07 | 39.30 | 38.98 | 39.13 | 4,372,228 | -0.19(-0.48%) |
Jul 21, 2011 | 39.21 | 39.63 | 38.99 | 39.32 | 7,817,015 | +0.35(+0.90%) |
Jul 20, 2011 | 39.17 | 39.27 | 38.93 | 38.97 | 5,858,025 | -0.20(-0.51%) |
Jul 19, 2011 | 38.98 | 39.34 | 38.88 | 39.17 | 7,023,155 | +0.43(+1.12%) |
Jul 18, 2011 | 39.06 | 39.16 | 38.49 | 38.73 | 8,807,916 | -0.28(-0.71%) |
Jul 15, 2011 | 39.24 | 39.27 | 38.80 | 39.01 | 12,995,345 | -0.45(-1.13%) |
Jul 14, 2011 | 40.08 | 40.11 | 39.32 | 39.46 | 10,161,847 | -0.66(-1.64%) |
Jul 13, 2011 | 40.38 | 40.56 | 39.93 | 40.12 | 6,370,018 | -0.21(-0.51%) |
Jul 12, 2011 | 40.50 | 40.60 | 40.28 | 40.32 | 5,594,259 | +0.00(+0.00%) |
Jul 11, 2011 | 40.54 | 40.75 | 40.15 | 40.32 | 5,907,366 | -0.52(-1.28%) |
Jul 08, 2011 | 40.93 | 41.31 | 40.65 | 40.85 | 5,697,898 | -0.19(-0.47%) |
Jul 07, 2011 | 41.16 | 41.31 | 40.78 | 41.04 | 8,630,429 | +0.15(+0.36%) |
Jul 06, 2011 | 41.09 | 41.20 | 40.77 | 40.89 | 7,200,521 | -0.16(-0.38%) |
Jul 05, 2011 | 41.23 | 41.28 | 40.88 | 41.05 | 6,546,890 | -0.26(-0.62%) |