Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 38.00 | 38.49 | 37.47 | 37.83 | 5,451,365 | -0.47(-1.24%) |
Sep 29, 2011 | 39.73 | 39.97 | 37.12 | 38.31 | 7,387,334 | -0.84(-2.16%) |
Sep 28, 2011 | 41.83 | 41.88 | 38.98 | 39.15 | 5,753,374 | -2.68(-6.40%) |
Sep 27, 2011 | 41.65 | 42.89 | 41.27 | 41.83 | 4,217,960 | +1.07(+2.63%) |
Sep 26, 2011 | 41.91 | 42.16 | 39.81 | 40.76 | 4,885,155 | -0.22(-0.54%) |
Sep 23, 2011 | 40.26 | 41.26 | 39.80 | 40.98 | 3,938,663 | +0.51(+1.27%) |
Sep 22, 2011 | 41.65 | 41.92 | 40.17 | 40.46 | 4,885,663 | -2.43(-5.67%) |
Sep 21, 2011 | 44.25 | 44.78 | 42.90 | 42.90 | 2,951,154 | -1.41(-3.19%) |
Sep 20, 2011 | 43.79 | 45.83 | 43.79 | 44.31 | 4,827,647 | +0.71(+1.64%) |
Sep 19, 2011 | 43.06 | 43.84 | 43.00 | 43.59 | 3,483,219 | -0.21(-0.47%) |
Sep 16, 2011 | 43.10 | 43.88 | 42.79 | 43.80 | 3,266,994 | +1.16(+2.72%) |
Sep 15, 2011 | 43.56 | 43.56 | 42.19 | 42.64 | 5,194,630 | +0.74(+1.77%) |
Sep 14, 2011 | 41.38 | 42.39 | 40.84 | 41.90 | 2,253,304 | +0.73(+1.77%) |
Sep 13, 2011 | 40.39 | 41.28 | 40.18 | 41.17 | 2,364,498 | +0.95(+2.37%) |
Sep 12, 2011 | 40.07 | 40.71 | 39.80 | 40.22 | 2,984,559 | -0.43(-1.06%) |
Sep 09, 2011 | 41.54 | 41.54 | 40.32 | 40.65 | 2,630,903 | -1.31(-3.13%) |
Sep 08, 2011 | 41.78 | 42.60 | 41.74 | 41.97 | 2,316,985 | +0.01(+0.03%) |
Sep 07, 2011 | 41.71 | 42.14 | 41.61 | 41.95 | 3,687,543 | +0.96(+2.33%) |
Sep 06, 2011 | 40.22 | 41.05 | 39.77 | 41.00 | 2,615,899 | -0.36(-0.87%) |
Sep 02, 2011 | 41.59 | 42.16 | 41.21 | 41.36 | 2,444,743 | -0.92(-2.18%) |
Sep 01, 2011 | 41.91 | 42.86 | 41.63 | 42.28 | 3,326,873 | +0.22(+0.52%) |
Aug 31, 2011 | 42.34 | 42.68 | 41.71 | 42.06 | 2,631,848 | +0.06(+0.13%) |
Aug 30, 2011 | 41.60 | 42.31 | 41.38 | 42.01 | 3,081,963 | +0.31(+0.75%) |
Aug 29, 2011 | 41.68 | 42.35 | 41.59 | 41.69 | 3,779,635 | +0.38(+0.93%) |
Aug 26, 2011 | 39.95 | 41.49 | 39.34 | 41.31 | 3,320,604 | +1.16(+2.89%) |
Aug 25, 2011 | 40.35 | 40.69 | 39.91 | 40.15 | 3,028,010 | -0.03(-0.07%) |
Aug 24, 2011 | 39.56 | 40.21 | 39.15 | 40.18 | 4,866,331 | +0.53(+1.32%) |
Aug 23, 2011 | 38.29 | 39.68 | 38.29 | 39.65 | 4,997,767 | +1.55(+4.06%) |
Aug 22, 2011 | 38.84 | 39.12 | 37.80 | 38.11 | 4,914,874 | -0.04(-0.10%) |
Aug 19, 2011 | 38.82 | 39.38 | 38.03 | 38.15 | 5,887,359 | -1.26(-3.20%) |
Aug 18, 2011 | 39.98 | 40.14 | 38.59 | 39.41 | 6,373,145 | -1.55(-3.78%) |
Aug 17, 2011 | 40.52 | 41.50 | 40.50 | 40.95 | 3,614,158 | +0.49(+1.21%) |
Aug 16, 2011 | 40.98 | 41.72 | 39.94 | 40.46 | 5,798,666 | -0.14(-0.34%) |
Aug 15, 2011 | 40.77 | 41.51 | 37.94 | 40.60 | 16,552,176 | -2.83(-6.52%) |
Aug 12, 2011 | 42.29 | 44.88 | 42.00 | 43.44 | 8,125,931 | +1.14(+2.70%) |
Aug 11, 2011 | 39.52 | 42.80 | 39.41 | 42.29 | 6,587,684 | +2.94(+7.48%) |
Aug 10, 2011 | 38.47 | 40.45 | 37.87 | 39.35 | 6,751,275 | +0.14(+0.35%) |
Aug 09, 2011 | 40.01 | 39.27 | 36.89 | 39.21 | 8,879,963 | +1.53(+4.07%) |
Aug 08, 2011 | 40.01 | 40.47 | 37.50 | 37.68 | 5,705,583 | -3.44(-8.36%) |
Aug 05, 2011 | 41.50 | 41.59 | 39.90 | 41.12 | 5,130,995 | +0.24(+0.58%) |
Aug 04, 2011 | 42.86 | 43.09 | 40.88 | 40.88 | 5,307,675 | -2.50(-5.77%) |
Aug 03, 2011 | 43.94 | 44.02 | 42.76 | 43.38 | 4,822,669 | -0.46(-1.04%) |
Aug 02, 2011 | 44.77 | 45.49 | 43.78 | 43.84 | 2,871,090 | -1.23(-2.73%) |
Aug 01, 2011 | 45.69 | 45.72 | 44.43 | 45.07 | 2,140,842 | -0.11(-0.25%) |
Jul 29, 2011 | 44.90 | 45.63 | 44.58 | 45.18 | 2,230,394 | -0.22(-0.49%) |
Jul 28, 2011 | 45.21 | 45.83 | 45.20 | 45.41 | 2,117,921 | +0.34(+0.75%) |
Jul 27, 2011 | 45.55 | 45.78 | 45.00 | 45.07 | 2,311,989 | -0.77(-1.67%) |
Jul 26, 2011 | 45.88 | 46.24 | 45.72 | 45.84 | 1,578,572 | -0.20(-0.44%) |
Jul 25, 2011 | 45.86 | 46.35 | 45.72 | 46.04 | 1,588,231 | -0.14(-0.31%) |
Jul 22, 2011 | 46.51 | 46.52 | 46.12 | 46.18 | 2,055,075 | -0.00(-0.01%) |
Jul 21, 2011 | 46.01 | 46.60 | 45.86 | 46.19 | 2,121,422 | +0.47(+1.04%) |
Jul 20, 2011 | 46.05 | 46.14 | 45.41 | 45.71 | 1,386,276 | -0.33(-0.72%) |
Jul 19, 2011 | 45.46 | 46.23 | 45.46 | 46.05 | 1,275,305 | +0.89(+1.97%) |
Jul 18, 2011 | 45.19 | 45.29 | 44.73 | 45.15 | 1,772,744 | -0.14(-0.30%) |
Jul 15, 2011 | 45.30 | 45.54 | 44.99 | 45.29 | 2,299,267 | +0.06(+0.14%) |
Jul 14, 2011 | 45.53 | 45.79 | 45.00 | 45.23 | 1,785,858 | -0.13(-0.28%) |
Jul 13, 2011 | 44.97 | 46.13 | 44.84 | 45.36 | 4,194,365 | +0.59(+1.33%) |
Jul 12, 2011 | 44.99 | 45.21 | 44.28 | 44.76 | 2,630,894 | -0.16(-0.35%) |
Jul 11, 2011 | 44.93 | 45.25 | 44.79 | 44.92 | 1,684,804 | -0.69(-1.51%) |
Jul 08, 2011 | 45.44 | 45.67 | 44.99 | 45.61 | 2,357,855 | +0.04(+0.09%) |
Jul 07, 2011 | 45.60 | 46.06 | 44.96 | 45.56 | 2,501,620 | -0.33(-0.71%) |
Jul 06, 2011 | 45.55 | 46.10 | 45.48 | 45.89 | 1,799,527 | +0.25(+0.55%) |
Jul 05, 2011 | 45.27 | 45.83 | 45.14 | 45.64 | 3,793,111 | +0.38(+0.85%) |