Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 43.64 | 44.69 | 43.59 | 43.96 | 21,089,754 | -0.15(-0.33%) |
Sep 29, 2011 | 44.12 | 44.34 | 43.50 | 44.11 | 12,927,322 | +0.45(+1.03%) |
Sep 28, 2011 | 44.11 | 44.49 | 43.58 | 43.66 | 12,986,680 | -0.39(-0.89%) |
Sep 27, 2011 | 43.74 | 44.42 | 43.29 | 44.05 | 19,004,584 | +0.78(+1.80%) |
Sep 26, 2011 | 42.83 | 43.38 | 42.80 | 43.27 | 15,300,968 | +0.76(+1.79%) |
Sep 23, 2011 | 42.31 | 42.73 | 42.11 | 42.51 | 15,912,367 | -0.23(-0.53%) |
Sep 22, 2011 | 42.91 | 43.21 | 42.20 | 42.74 | 28,187,700 | -0.84(-1.92%) |
Sep 21, 2011 | 44.31 | 44.59 | 43.56 | 43.58 | 14,546,989 | -0.75(-1.70%) |
Sep 20, 2011 | 44.47 | 44.76 | 44.03 | 44.33 | 15,754,554 | +0.06(+0.12%) |
Sep 19, 2011 | 44.21 | 44.45 | 43.92 | 44.27 | 12,346,025 | -0.31(-0.70%) |
Sep 16, 2011 | 44.54 | 44.69 | 44.15 | 44.58 | 22,728,726 | +0.13(+0.29%) |
Sep 15, 2011 | 44.37 | 44.61 | 44.12 | 44.45 | 15,393,773 | +0.46(+1.05%) |
Sep 14, 2011 | 44.14 | 44.50 | 43.47 | 43.99 | 19,449,710 | +0.08(+0.19%) |
Sep 13, 2011 | 44.17 | 44.21 | 43.61 | 43.91 | 16,798,332 | +0.01(+0.03%) |
Sep 12, 2011 | 43.56 | 43.91 | 43.00 | 43.89 | 19,481,004 | -0.03(-0.08%) |
Sep 09, 2011 | 44.45 | 44.46 | 43.69 | 43.93 | 24,640,194 | -0.90(-2.02%) |
Sep 08, 2011 | 44.84 | 45.51 | 44.76 | 44.83 | 22,529,832 | -0.33(-0.73%) |
Sep 07, 2011 | 44.89 | 45.18 | 44.65 | 45.16 | 15,587,852 | +0.55(+1.22%) |
Sep 06, 2011 | 43.60 | 44.69 | 43.15 | 44.62 | 22,955,452 | +0.39(+0.89%) |
Sep 02, 2011 | 44.75 | 44.87 | 44.11 | 44.23 | 19,867,838 | -0.87(-1.93%) |
Sep 01, 2011 | 45.32 | 45.65 | 44.94 | 45.09 | 16,140,304 | -0.32(-0.71%) |
Aug 31, 2011 | 45.58 | 45.72 | 45.10 | 45.42 | 21,084,902 | +0.02(+0.05%) |
Aug 30, 2011 | 45.43 | 45.58 | 45.00 | 45.40 | 16,201,042 | -0.06(-0.14%) |
Aug 29, 2011 | 44.62 | 45.50 | 44.56 | 45.46 | 18,642,048 | +1.09(+2.46%) |
Aug 26, 2011 | 43.87 | 44.57 | 43.14 | 44.37 | 20,500,296 | +0.21(+0.47%) |
Aug 25, 2011 | 44.81 | 44.81 | 43.92 | 44.16 | 19,197,618 | -0.67(-1.50%) |
Aug 24, 2011 | 44.73 | 44.95 | 44.36 | 44.83 | 21,227,216 | +0.38(+0.86%) |
Aug 23, 2011 | 43.46 | 44.46 | 43.39 | 44.45 | 21,747,622 | +1.15(+2.65%) |
Aug 22, 2011 | 43.78 | 43.85 | 43.11 | 43.30 | 20,010,166 | +0.10(+0.24%) |
Aug 19, 2011 | 43.04 | 43.64 | 42.92 | 43.20 | 28,348,446 | -0.01(-0.03%) |
Aug 18, 2011 | 43.23 | 43.50 | 42.43 | 43.21 | 34,167,620 | -0.75(-1.71%) |
Aug 17, 2011 | 44.17 | 44.37 | 43.65 | 43.96 | 16,818,302 | -0.07(-0.16%) |
Aug 16, 2011 | 43.63 | 44.27 | 43.57 | 44.03 | 19,208,904 | -0.16(-0.36%) |
Aug 15, 2011 | 43.68 | 44.21 | 43.52 | 44.19 | 57,532,648 | +0.84(+1.94%) |
Aug 12, 2011 | 43.52 | 43.78 | 43.03 | 43.35 | 61,865,052 | -0.05(-0.13%) |
Aug 11, 2011 | 41.17 | 43.92 | 41.14 | 43.40 | 48,985,804 | +2.22(+5.38%) |
Aug 10, 2011 | 42.16 | 42.39 | 41.06 | 41.19 | 47,779,140 | -1.37(-3.22%) |
Aug 09, 2011 | 42.28 | 42.67 | 40.42 | 42.56 | 53,039,696 | +0.74(+1.77%) |
Aug 08, 2011 | 42.28 | 42.82 | 41.77 | 41.82 | 47,296,444 | -1.09(-2.54%) |
Aug 05, 2011 | 42.50 | 43.40 | 41.77 | 42.90 | 35,134,484 | +0.60(+1.41%) |
Aug 04, 2011 | 42.84 | 43.21 | 42.28 | 42.31 | 34,327,268 | -1.07(-2.48%) |
Aug 03, 2011 | 43.36 | 43.47 | 42.32 | 43.38 | 25,812,814 | -0.01(-0.03%) |
Aug 02, 2011 | 43.86 | 44.03 | 43.40 | 43.40 | 25,020,590 | -0.67(-1.52%) |
Aug 01, 2011 | 44.66 | 44.70 | 43.55 | 44.07 | 23,157,402 | -0.26(-0.59%) |
Jul 29, 2011 | 44.29 | 44.42 | 43.88 | 44.33 | 24,600,380 | -0.20(-0.45%) |
Jul 28, 2011 | 44.63 | 44.89 | 44.32 | 44.53 | 14,499,948 | -0.10(-0.23%) |
Jul 27, 2011 | 44.99 | 45.07 | 44.57 | 44.63 | 18,726,532 | -0.47(-1.05%) |
Jul 26, 2011 | 45.27 | 45.37 | 45.07 | 45.10 | 14,628,388 | -0.23(-0.50%) |
Jul 25, 2011 | 45.30 | 45.45 | 45.16 | 45.33 | 14,985,062 | -0.32(-0.70%) |
Jul 22, 2011 | 45.63 | 45.70 | 45.49 | 45.65 | 11,285,650 | +0.17(+0.38%) |
Jul 21, 2011 | 45.46 | 45.70 | 45.24 | 45.48 | 16,659,285 | +0.16(+0.35%) |
Jul 20, 2011 | 45.54 | 45.77 | 45.20 | 45.32 | 13,026,860 | -0.33(-0.72%) |
Jul 19, 2011 | 45.91 | 45.99 | 45.26 | 45.65 | 19,991,222 | -0.25(-0.55%) |
Jul 18, 2011 | 45.96 | 46.08 | 45.53 | 45.90 | 15,141,002 | -0.25(-0.53%) |
Jul 15, 2011 | 46.34 | 46.49 | 45.83 | 46.15 | 14,975,297 | -0.14(-0.31%) |
Jul 14, 2011 | 46.25 | 46.48 | 46.16 | 46.29 | 14,084,942 | +0.02(+0.04%) |
Jul 13, 2011 | 46.11 | 46.51 | 45.98 | 46.27 | 13,200,989 | +0.41(+0.90%) |
Jul 12, 2011 | 45.77 | 46.30 | 45.72 | 45.86 | 15,389,112 | -0.16(-0.36%) |
Jul 11, 2011 | 45.76 | 46.12 | 45.72 | 46.02 | 13,036,120 | -0.21(-0.44%) |
Jul 08, 2011 | 46.39 | 46.52 | 45.97 | 46.23 | 11,497,488 | -0.24(-0.52%) |
Jul 07, 2011 | 46.40 | 46.56 | 46.11 | 46.47 | 12,299,906 | +0.25(+0.55%) |
Jul 06, 2011 | 46.27 | 46.35 | 46.09 | 46.22 | 10,376,003 | -0.05(-0.10%) |
Jul 05, 2011 | 46.04 | 46.30 | 46.01 | 46.26 | 14,285,288 | +0.22(+0.48%) |