Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 43.74 | 43.76 | 42.44 | 42.48 | 12,141,806 | -1.62(-3.68%) |
Sep 29, 2011 | 44.36 | 44.79 | 43.49 | 44.10 | 9,519,712 | +0.55(+1.26%) |
Sep 28, 2011 | 45.22 | 45.68 | 43.49 | 43.55 | 10,024,238 | -1.59(-3.51%) |
Sep 27, 2011 | 45.19 | 46.02 | 44.87 | 45.14 | 8,238,497 | +0.64(+1.45%) |
Sep 26, 2011 | 44.02 | 44.54 | 43.47 | 44.50 | 8,505,532 | +0.71(+1.62%) |
Sep 23, 2011 | 42.99 | 43.99 | 42.81 | 43.78 | 7,745,845 | +0.65(+1.50%) |
Sep 22, 2011 | 44.28 | 44.32 | 42.61 | 43.14 | 17,063,180 | -2.04(-4.51%) |
Sep 21, 2011 | 46.95 | 47.20 | 45.13 | 45.18 | 8,377,879 | -1.70(-3.62%) |
Sep 20, 2011 | 47.01 | 47.29 | 46.43 | 46.87 | 6,615,378 | +0.00(+0.00%) |
Sep 19, 2011 | 47.09 | 47.09 | 46.09 | 46.87 | 7,693,368 | -0.78(-1.64%) |
Sep 16, 2011 | 48.19 | 48.32 | 47.35 | 47.66 | 10,185,611 | -0.06(-0.12%) |
Sep 15, 2011 | 47.45 | 47.95 | 47.03 | 47.71 | 7,135,040 | +0.70(+1.50%) |
Sep 14, 2011 | 46.13 | 47.57 | 45.51 | 47.01 | 9,126,582 | +0.96(+2.09%) |
Sep 13, 2011 | 46.32 | 46.63 | 45.68 | 46.05 | 10,931,767 | -0.24(-0.52%) |
Sep 12, 2011 | 45.10 | 46.32 | 44.97 | 46.29 | 9,883,638 | +0.93(+2.05%) |
Sep 09, 2011 | 46.19 | 46.26 | 44.97 | 45.36 | 12,544,514 | -1.54(-3.29%) |
Sep 08, 2011 | 47.27 | 47.73 | 46.62 | 46.90 | 7,979,686 | -0.78(-1.63%) |
Sep 07, 2011 | 46.96 | 47.72 | 46.55 | 47.68 | 8,810,384 | +1.47(+3.19%) |
Sep 06, 2011 | 45.83 | 46.31 | 45.39 | 46.21 | 8,808,980 | -0.75(-1.60%) |
Sep 02, 2011 | 47.35 | 47.54 | 46.70 | 46.96 | 7,420,603 | -1.34(-2.77%) |
Sep 01, 2011 | 49.13 | 49.66 | 48.10 | 48.29 | 7,663,994 | -0.81(-1.65%) |
Aug 31, 2011 | 48.94 | 49.34 | 48.64 | 49.10 | 8,005,570 | +0.54(+1.11%) |
Aug 30, 2011 | 48.34 | 48.89 | 47.76 | 48.57 | 6,310,223 | -0.02(-0.04%) |
Aug 29, 2011 | 48.11 | 48.66 | 47.87 | 48.58 | 5,858,596 | +1.24(+2.61%) |
Aug 26, 2011 | 45.87 | 47.50 | 45.27 | 47.35 | 9,108,256 | +1.08(+2.33%) |
Aug 25, 2011 | 47.61 | 47.73 | 46.03 | 46.27 | 11,160,539 | -1.24(-2.62%) |
Aug 24, 2011 | 46.99 | 47.61 | 46.66 | 47.51 | 8,747,943 | +0.37(+0.78%) |
Aug 23, 2011 | 45.67 | 47.23 | 45.49 | 47.15 | 9,833,402 | +1.61(+3.53%) |
Aug 22, 2011 | 46.36 | 46.47 | 45.27 | 45.54 | 7,493,833 | +0.05(+0.10%) |
Aug 19, 2011 | 45.36 | 46.64 | 45.33 | 45.49 | 10,395,705 | -0.33(-0.71%) |
Aug 18, 2011 | 47.24 | 47.35 | 45.41 | 45.81 | 14,341,971 | -2.08(-4.34%) |
Aug 17, 2011 | 48.64 | 49.13 | 47.68 | 47.89 | 9,174,868 | -0.44(-0.91%) |
Aug 16, 2011 | 48.57 | 48.65 | 47.69 | 48.33 | 8,629,499 | -0.69(-1.42%) |
Aug 15, 2011 | 48.64 | 49.23 | 48.24 | 49.02 | 7,064,590 | +0.45(+0.93%) |
Aug 12, 2011 | 48.19 | 48.70 | 47.55 | 48.57 | 9,717,067 | +0.78(+1.63%) |
Aug 11, 2011 | 46.31 | 48.47 | 46.07 | 47.79 | 12,137,261 | +1.76(+3.82%) |
Aug 10, 2011 | 47.66 | 47.79 | 45.91 | 46.03 | 15,935,613 | -2.62(-5.39%) |
Aug 09, 2011 | 47.52 | 48.76 | 45.93 | 48.66 | 20,406,536 | +2.41(+5.22%) |
Aug 08, 2011 | 47.52 | 47.88 | 46.21 | 46.25 | 19,535,534 | -2.45(-5.03%) |
Aug 05, 2011 | 49.10 | 49.56 | 47.81 | 48.69 | 14,367,478 | +0.31(+0.63%) |
Aug 04, 2011 | 50.06 | 50.06 | 48.32 | 48.39 | 15,398,943 | -2.32(-4.58%) |
Aug 03, 2011 | 50.35 | 50.87 | 49.91 | 50.71 | 10,666,813 | +0.54(+1.07%) |
Aug 02, 2011 | 50.41 | 51.34 | 50.17 | 50.18 | 10,887,907 | -0.88(-1.73%) |
Aug 01, 2011 | 51.77 | 51.88 | 50.34 | 51.06 | 10,192,619 | -0.22(-0.42%) |
Jul 29, 2011 | 51.16 | 51.61 | 50.96 | 51.28 | 8,306,806 | -0.25(-0.49%) |
Jul 28, 2011 | 51.90 | 52.21 | 51.44 | 51.53 | 7,283,245 | -0.30(-0.58%) |
Jul 27, 2011 | 52.78 | 52.80 | 51.64 | 51.83 | 11,313,852 | -1.09(-2.06%) |
Jul 26, 2011 | 54.09 | 54.43 | 52.70 | 52.92 | 19,427,008 | -3.02(-5.41%) |
Jul 25, 2011 | 55.81 | 56.22 | 55.26 | 55.94 | 5,843,375 | -0.18(-0.33%) |
Jul 22, 2011 | 56.54 | 56.72 | 55.97 | 56.13 | 4,836,763 | -0.27(-0.48%) |
Jul 21, 2011 | 55.91 | 56.54 | 55.61 | 56.40 | 6,017,795 | +0.94(+1.69%) |
Jul 20, 2011 | 55.80 | 55.86 | 55.40 | 55.46 | 4,771,656 | -0.01(-0.02%) |
Jul 19, 2011 | 55.87 | 55.87 | 54.95 | 55.47 | 8,083,607 | -0.19(-0.35%) |
Jul 18, 2011 | 55.96 | 55.97 | 55.14 | 55.67 | 5,015,479 | -0.51(-0.91%) |
Jul 15, 2011 | 56.02 | 56.27 | 55.74 | 56.18 | 6,668,345 | +0.29(+0.52%) |
Jul 14, 2011 | 55.80 | 56.36 | 55.64 | 55.89 | 9,171,521 | -0.71(-1.26%) |
Jul 13, 2011 | 56.54 | 57.26 | 56.51 | 56.60 | 4,785,505 | +0.18(+0.32%) |
Jul 12, 2011 | 57.14 | 57.21 | 56.37 | 56.42 | 7,779,719 | -0.40(-0.70%) |
Jul 11, 2011 | 56.76 | 57.08 | 56.53 | 56.82 | 7,664,457 | -0.62(-1.09%) |
Jul 08, 2011 | 57.15 | 57.47 | 57.07 | 57.45 | 5,123,319 | -0.21(-0.36%) |
Jul 07, 2011 | 57.51 | 57.78 | 57.18 | 57.65 | 5,628,421 | +0.43(+0.75%) |
Jul 06, 2011 | 56.56 | 57.37 | 56.55 | 57.22 | 6,259,189 | +0.65(+1.14%) |
Jul 05, 2011 | 56.73 | 57.00 | 56.53 | 56.57 | 5,206,635 | -0.31(-0.55%) |