Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 41.26 | 41.63 | 40.81 | 40.85 | 1,767,601 | -0.93(-2.22%) |
Sep 29, 2011 | 42.16 | 42.29 | 41.09 | 41.78 | 896,658 | +0.40(+0.96%) |
Sep 28, 2011 | 42.25 | 42.51 | 41.35 | 41.38 | 628,387 | -0.75(-1.79%) |
Sep 27, 2011 | 42.46 | 42.82 | 41.90 | 42.13 | 814,929 | +0.44(+1.05%) |
Sep 26, 2011 | 41.07 | 41.77 | 40.62 | 41.70 | 1,664,010 | +0.99(+2.43%) |
Sep 23, 2011 | 40.29 | 40.91 | 40.19 | 40.71 | 1,329,285 | +0.20(+0.49%) |
Sep 22, 2011 | 40.66 | 40.94 | 39.92 | 40.51 | 2,435,796 | -1.26(-3.03%) |
Sep 21, 2011 | 43.05 | 43.15 | 41.77 | 41.77 | 1,278,459 | -1.21(-2.81%) |
Sep 20, 2011 | 43.25 | 43.54 | 42.94 | 42.98 | 668,042 | -0.04(-0.09%) |
Sep 19, 2011 | 42.69 | 43.20 | 42.45 | 43.02 | 1,192,709 | -0.38(-0.87%) |
Sep 16, 2011 | 43.35 | 43.50 | 42.99 | 43.40 | 552,693 | +0.24(+0.57%) |
Sep 15, 2011 | 42.86 | 43.16 | 42.53 | 43.16 | 1,016,858 | +0.74(+1.75%) |
Sep 14, 2011 | 42.14 | 42.89 | 41.53 | 42.41 | 859,109 | +0.58(+1.38%) |
Sep 13, 2011 | 41.65 | 42.00 | 41.39 | 41.84 | 704,752 | +0.28(+0.68%) |
Sep 12, 2011 | 40.76 | 41.55 | 40.61 | 41.55 | 749,902 | +0.26(+0.63%) |
Sep 09, 2011 | 41.91 | 41.97 | 41.06 | 41.29 | 1,057,078 | -1.05(-2.48%) |
Sep 08, 2011 | 42.49 | 42.99 | 42.29 | 42.34 | 496,415 | -0.42(-0.98%) |
Sep 07, 2011 | 42.32 | 42.77 | 42.15 | 42.76 | 490,762 | +1.10(+2.63%) |
Sep 06, 2011 | 40.87 | 41.74 | 40.82 | 41.66 | 994,257 | -0.33(-0.79%) |
Sep 02, 2011 | 42.23 | 42.38 | 41.85 | 42.00 | 774,191 | -1.04(-2.42%) |
Sep 01, 2011 | 43.50 | 43.84 | 43.00 | 43.04 | 796,546 | -0.40(-0.93%) |
Aug 31, 2011 | 43.56 | 43.91 | 43.16 | 43.44 | 895,419 | +0.14(+0.33%) |
Aug 30, 2011 | 43.03 | 43.58 | 42.77 | 43.30 | 776,251 | +0.06(+0.14%) |
Aug 29, 2011 | 42.79 | 43.27 | 42.66 | 43.24 | 441,964 | +1.07(+2.54%) |
Aug 26, 2011 | 41.37 | 42.36 | 40.87 | 42.17 | 1,058,455 | +0.51(+1.23%) |
Aug 25, 2011 | 42.42 | 42.70 | 41.47 | 41.66 | 1,162,819 | -0.55(-1.31%) |
Aug 24, 2011 | 41.56 | 42.25 | 41.48 | 42.21 | 699,676 | +0.58(+1.38%) |
Aug 23, 2011 | 40.57 | 41.68 | 40.36 | 41.63 | 1,946,510 | +1.26(+3.13%) |
Aug 22, 2011 | 41.32 | 41.32 | 40.27 | 40.37 | 1,693,878 | +0.01(+0.02%) |
Aug 19, 2011 | 40.44 | 41.47 | 40.35 | 40.36 | 2,340,820 | -0.73(-1.79%) |
Aug 18, 2011 | 41.63 | 41.71 | 40.65 | 41.10 | 1,321,909 | -1.67(-3.90%) |
Aug 17, 2011 | 42.94 | 43.23 | 42.47 | 42.76 | 455,539 | +0.09(+0.20%) |
Aug 16, 2011 | 42.62 | 43.02 | 42.23 | 42.68 | 3,069,164 | -0.31(-0.72%) |
Aug 15, 2011 | 42.57 | 43.01 | 42.45 | 42.98 | 555,527 | +0.85(+2.01%) |
Aug 12, 2011 | 42.33 | 42.51 | 41.89 | 42.14 | 1,694,077 | +0.32(+0.76%) |
Aug 11, 2011 | 40.54 | 42.36 | 40.41 | 41.82 | 2,580,869 | +1.64(+4.09%) |
Aug 10, 2011 | 41.41 | 41.53 | 40.04 | 40.18 | 2,417,077 | -1.89(-4.49%) |
Aug 09, 2011 | 42.67 | 42.07 | 39.55 | 42.07 | 2,012,127 | +1.70(+4.21%) |
Aug 08, 2011 | 41.79 | 42.41 | 40.29 | 40.37 | 2,678,173 | -2.60(-6.05%) |
Aug 05, 2011 | 43.43 | 43.55 | 41.81 | 42.97 | 2,107,403 | +0.05(+0.11%) |
Aug 04, 2011 | 44.37 | 44.44 | 42.87 | 42.92 | 2,046,593 | -2.06(-4.58%) |
Aug 03, 2011 | 44.86 | 45.00 | 44.10 | 44.98 | 2,238,758 | +0.23(+0.51%) |
Aug 02, 2011 | 45.47 | 45.65 | 44.73 | 44.75 | 439,597 | -1.04(-2.28%) |
Aug 01, 2011 | 46.51 | 46.53 | 45.33 | 45.80 | 1,196,636 | -0.09(-0.21%) |
Jul 29, 2011 | 45.83 | 46.32 | 45.64 | 45.89 | 1,186,677 | -0.37(-0.80%) |
Jul 28, 2011 | 46.38 | 46.78 | 46.19 | 46.26 | 427,376 | -0.14(-0.31%) |
Jul 27, 2011 | 46.98 | 47.00 | 46.35 | 46.40 | 1,322,579 | -0.85(-1.81%) |
Jul 26, 2011 | 47.45 | 47.50 | 47.18 | 47.26 | 331,864 | -0.18(-0.38%) |
Jul 25, 2011 | 47.17 | 47.67 | 47.17 | 47.44 | 474,635 | -0.25(-0.53%) |
Jul 22, 2011 | 47.65 | 47.71 | 47.59 | 47.69 | 329,358 | +0.03(+0.07%) |
Jul 21, 2011 | 47.20 | 47.74 | 47.15 | 47.66 | 780,960 | +0.68(+1.45%) |
Jul 20, 2011 | 47.14 | 47.16 | 46.92 | 46.98 | 423,344 | +0.04(+0.08%) |
Jul 19, 2011 | 46.49 | 47.01 | 46.47 | 46.94 | 402,196 | +0.71(+1.54%) |
Jul 18, 2011 | 46.26 | 46.36 | 45.85 | 46.23 | 354,561 | -0.28(-0.59%) |
Jul 15, 2011 | 46.55 | 46.62 | 46.22 | 46.51 | 582,634 | +0.24(+0.53%) |
Jul 14, 2011 | 46.66 | 46.85 | 46.20 | 46.26 | 523,006 | -0.23(-0.49%) |
Jul 13, 2011 | 46.58 | 46.95 | 46.39 | 46.49 | 405,068 | +0.17(+0.36%) |
Jul 12, 2011 | 46.46 | 46.78 | 46.31 | 46.32 | 417,728 | -0.22(-0.48%) |
Jul 11, 2011 | 46.77 | 46.88 | 46.41 | 46.55 | 396,989 | -0.77(-1.62%) |
Jul 08, 2011 | 47.12 | 47.32 | 46.98 | 47.31 | 482,011 | -0.31(-0.65%) |
Jul 07, 2011 | 47.48 | 47.74 | 47.42 | 47.62 | 459,287 | +0.50(+1.06%) |
Jul 06, 2011 | 46.95 | 47.17 | 46.81 | 47.12 | 414,273 | +0.09(+0.18%) |
Jul 05, 2011 | 47.00 | 47.13 | 46.91 | 47.04 | 1,210,865 | +0.00(+0.00%) |