Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 43.63 | 44.68 | 43.58 | 43.96 | 21,093,084 | -0.14(-0.33%) |
Sep 29, 2011 | 44.11 | 44.34 | 43.49 | 44.10 | 12,929,364 | +0.45(+1.03%) |
Sep 28, 2011 | 44.10 | 44.48 | 43.58 | 43.65 | 12,988,731 | -0.39(-0.89%) |
Sep 27, 2011 | 43.73 | 44.41 | 43.28 | 44.05 | 19,007,586 | +0.78(+1.80%) |
Sep 26, 2011 | 42.82 | 43.38 | 42.80 | 43.27 | 15,303,385 | +0.76(+1.79%) |
Sep 23, 2011 | 42.31 | 42.72 | 42.10 | 42.51 | 15,914,881 | -0.23(-0.53%) |
Sep 22, 2011 | 42.90 | 43.20 | 42.20 | 42.73 | 28,192,152 | -0.84(-1.92%) |
Sep 21, 2011 | 44.30 | 44.58 | 43.55 | 43.57 | 14,549,287 | -0.75(-1.70%) |
Sep 20, 2011 | 44.46 | 44.76 | 44.02 | 44.32 | 15,757,043 | +0.06(+0.12%) |
Sep 19, 2011 | 44.20 | 44.44 | 43.91 | 44.27 | 12,347,975 | -0.31(-0.70%) |
Sep 16, 2011 | 44.53 | 44.68 | 44.14 | 44.58 | 22,732,316 | +0.13(+0.29%) |
Sep 15, 2011 | 44.36 | 44.60 | 44.11 | 44.45 | 15,396,205 | +0.46(+1.05%) |
Sep 14, 2011 | 44.14 | 44.49 | 43.47 | 43.98 | 19,452,784 | +0.08(+0.19%) |
Sep 13, 2011 | 44.16 | 44.20 | 43.60 | 43.90 | 16,800,986 | +0.01(+0.03%) |
Sep 12, 2011 | 43.55 | 43.90 | 43.00 | 43.89 | 19,484,082 | -0.03(-0.08%) |
Sep 09, 2011 | 44.44 | 44.45 | 43.68 | 43.92 | 24,644,086 | -0.90(-2.02%) |
Sep 08, 2011 | 44.83 | 45.50 | 44.75 | 44.83 | 22,533,392 | -0.33(-0.73%) |
Sep 07, 2011 | 44.89 | 45.17 | 44.65 | 45.16 | 15,590,315 | +0.55(+1.22%) |
Sep 06, 2011 | 43.60 | 44.69 | 43.14 | 44.61 | 22,959,078 | +0.39(+0.89%) |
Sep 02, 2011 | 44.74 | 44.86 | 44.11 | 44.22 | 19,870,976 | -0.87(-1.93%) |
Sep 01, 2011 | 45.32 | 45.65 | 44.94 | 45.09 | 16,142,854 | -0.32(-0.71%) |
Aug 31, 2011 | 45.57 | 45.71 | 45.09 | 45.41 | 21,088,232 | +0.02(+0.05%) |
Aug 30, 2011 | 45.43 | 45.58 | 44.99 | 45.39 | 16,203,601 | -0.06(-0.14%) |
Aug 29, 2011 | 44.61 | 45.49 | 44.56 | 45.45 | 18,644,992 | +1.09(+2.46%) |
Aug 26, 2011 | 43.86 | 44.56 | 43.13 | 44.36 | 20,503,534 | +0.21(+0.47%) |
Aug 25, 2011 | 44.80 | 44.80 | 43.92 | 44.16 | 19,200,652 | -0.67(-1.50%) |
Aug 24, 2011 | 44.72 | 44.94 | 44.35 | 44.83 | 21,230,572 | +0.38(+0.86%) |
Aug 23, 2011 | 43.45 | 44.46 | 43.38 | 44.44 | 21,751,060 | +1.15(+2.65%) |
Aug 22, 2011 | 43.77 | 43.85 | 43.10 | 43.29 | 20,013,328 | +0.10(+0.24%) |
Aug 19, 2011 | 43.03 | 43.63 | 42.92 | 43.19 | 28,352,928 | -0.01(-0.03%) |
Aug 18, 2011 | 43.23 | 43.49 | 42.43 | 43.21 | 34,173,020 | -0.75(-1.71%) |
Aug 17, 2011 | 44.16 | 44.36 | 43.64 | 43.96 | 16,820,960 | -0.07(-0.16%) |
Aug 16, 2011 | 43.62 | 44.27 | 43.56 | 44.03 | 19,211,940 | -0.16(-0.36%) |
Aug 15, 2011 | 43.68 | 44.20 | 43.51 | 44.18 | 57,541,744 | +0.84(+1.94%) |
Aug 12, 2011 | 43.51 | 43.77 | 43.03 | 43.34 | 61,874,828 | -0.05(-0.13%) |
Aug 11, 2011 | 41.17 | 43.91 | 41.13 | 43.40 | 48,993,544 | +2.22(+5.38%) |
Aug 10, 2011 | 42.15 | 42.38 | 41.05 | 41.18 | 47,786,692 | -1.37(-3.22%) |
Aug 09, 2011 | 42.27 | 42.66 | 40.41 | 42.55 | 53,048,080 | +0.74(+1.77%) |
Aug 08, 2011 | 42.27 | 42.81 | 41.76 | 41.81 | 47,303,920 | -1.09(-2.54%) |
Aug 05, 2011 | 42.49 | 43.39 | 41.76 | 42.90 | 35,140,040 | +0.60(+1.41%) |
Aug 04, 2011 | 42.83 | 43.21 | 42.28 | 42.30 | 34,332,696 | -1.07(-2.48%) |
Aug 03, 2011 | 43.35 | 43.46 | 42.32 | 43.38 | 25,816,894 | -0.01(-0.03%) |
Aug 02, 2011 | 43.85 | 44.02 | 43.39 | 43.39 | 25,024,546 | -0.67(-1.52%) |
Aug 01, 2011 | 44.66 | 44.69 | 43.55 | 44.06 | 23,161,064 | -0.26(-0.59%) |
Jul 29, 2011 | 44.29 | 44.42 | 43.87 | 44.32 | 24,604,268 | -0.20(-0.45%) |
Jul 28, 2011 | 44.62 | 44.89 | 44.31 | 44.52 | 14,502,240 | -0.10(-0.23%) |
Jul 27, 2011 | 44.98 | 45.06 | 44.56 | 44.62 | 18,729,492 | -0.47(-1.05%) |
Jul 26, 2011 | 45.26 | 45.37 | 45.06 | 45.09 | 14,630,700 | -0.23(-0.50%) |
Jul 25, 2011 | 45.29 | 45.44 | 45.15 | 45.32 | 14,987,431 | -0.32(-0.70%) |
Jul 22, 2011 | 45.62 | 45.69 | 45.48 | 45.64 | 11,287,434 | +0.17(+0.38%) |
Jul 21, 2011 | 45.46 | 45.69 | 45.24 | 45.47 | 16,661,919 | +0.16(+0.35%) |
Jul 20, 2011 | 45.54 | 45.76 | 45.19 | 45.31 | 13,028,920 | -0.33(-0.72%) |
Jul 19, 2011 | 45.90 | 45.98 | 45.25 | 45.64 | 19,994,382 | -0.25(-0.55%) |
Jul 18, 2011 | 45.95 | 46.07 | 45.52 | 45.89 | 15,143,396 | -0.25(-0.53%) |
Jul 15, 2011 | 46.33 | 46.48 | 45.83 | 46.14 | 14,977,664 | -0.14(-0.31%) |
Jul 14, 2011 | 46.24 | 46.47 | 46.15 | 46.28 | 14,087,168 | +0.02(+0.04%) |
Jul 13, 2011 | 46.10 | 46.50 | 45.98 | 46.26 | 13,203,076 | +0.41(+0.90%) |
Jul 12, 2011 | 45.76 | 46.30 | 45.72 | 45.85 | 15,391,544 | -0.16(-0.36%) |
Jul 11, 2011 | 45.75 | 46.11 | 45.72 | 46.02 | 13,038,180 | -0.21(-0.44%) |
Jul 08, 2011 | 46.39 | 46.51 | 45.96 | 46.22 | 11,499,305 | -0.24(-0.52%) |
Jul 07, 2011 | 46.39 | 46.55 | 46.11 | 46.46 | 12,301,850 | +0.25(+0.55%) |
Jul 06, 2011 | 46.26 | 46.34 | 46.08 | 46.21 | 10,377,644 | -0.05(-0.10%) |
Jul 05, 2011 | 46.03 | 46.29 | 46.00 | 46.26 | 14,287,546 | +0.22(+0.48%) |