Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 39.04 | 39.24 | 37.85 | 37.88 | 5,472,540 | -1.63(-4.12%) |
Sep 29, 2011 | 40.15 | 40.39 | 39.10 | 39.51 | 4,464,694 | +0.94(+2.43%) |
Sep 28, 2011 | 39.60 | 39.84 | 38.52 | 38.57 | 4,557,137 | -1.43(-3.58%) |
Sep 27, 2011 | 40.14 | 40.97 | 39.81 | 40.01 | 6,278,191 | +1.58(+4.11%) |
Sep 26, 2011 | 37.38 | 38.52 | 36.99 | 38.43 | 5,433,290 | +0.46(+1.22%) |
Sep 23, 2011 | 37.35 | 38.00 | 37.24 | 37.96 | 6,698,151 | +0.81(+2.19%) |
Sep 22, 2011 | 38.01 | 38.47 | 36.77 | 37.15 | 14,570,180 | -3.51(-8.62%) |
Sep 21, 2011 | 41.81 | 42.07 | 40.63 | 40.66 | 4,742,376 | -1.50(-3.57%) |
Sep 20, 2011 | 42.75 | 42.88 | 42.16 | 42.16 | 2,725,596 | +0.21(+0.50%) |
Sep 19, 2011 | 41.53 | 42.03 | 41.40 | 41.95 | 4,266,127 | -1.64(-3.75%) |
Sep 16, 2011 | 43.54 | 43.67 | 43.04 | 43.58 | 6,021,091 | +0.69(+1.61%) |
Sep 15, 2011 | 42.65 | 42.99 | 42.36 | 42.89 | 3,200,851 | +0.55(+1.29%) |
Sep 14, 2011 | 42.15 | 42.69 | 41.41 | 42.35 | 5,795,035 | -0.27(-0.63%) |
Sep 13, 2011 | 42.32 | 42.67 | 42.01 | 42.62 | 3,811,311 | +0.17(+0.40%) |
Sep 12, 2011 | 41.55 | 42.49 | 41.40 | 42.45 | 4,359,279 | -0.01(-0.02%) |
Sep 09, 2011 | 43.36 | 43.44 | 42.25 | 42.45 | 5,543,757 | -1.96(-4.41%) |
Sep 08, 2011 | 44.64 | 45.01 | 44.20 | 44.41 | 4,253,439 | -1.25(-2.74%) |
Sep 07, 2011 | 45.15 | 45.67 | 45.09 | 45.67 | 3,590,871 | +1.77(+4.02%) |
Sep 06, 2011 | 43.00 | 44.00 | 42.69 | 43.90 | 9,093,738 | -0.55(-1.24%) |
Sep 02, 2011 | 44.95 | 45.11 | 44.30 | 44.45 | 3,782,645 | -1.11(-2.45%) |
Sep 01, 2011 | 46.10 | 46.48 | 45.53 | 45.57 | 4,102,968 | -0.55(-1.20%) |
Aug 31, 2011 | 46.09 | 46.37 | 45.89 | 46.12 | 4,020,335 | +1.25(+2.79%) |
Aug 30, 2011 | 44.75 | 45.17 | 44.53 | 44.87 | 3,586,966 | -0.11(-0.25%) |
Aug 29, 2011 | 44.46 | 45.04 | 44.42 | 44.98 | 3,277,289 | +1.82(+4.22%) |
Aug 26, 2011 | 42.45 | 43.31 | 41.84 | 43.16 | 4,673,703 | +1.37(+3.29%) |
Aug 25, 2011 | 42.82 | 43.04 | 41.68 | 41.79 | 4,389,157 | -1.04(-2.43%) |
Aug 24, 2011 | 42.39 | 42.85 | 42.21 | 42.83 | 4,136,148 | -0.40(-0.92%) |
Aug 23, 2011 | 42.17 | 43.23 | 41.88 | 43.23 | 4,779,976 | +2.30(+5.62%) |
Aug 22, 2011 | 41.93 | 41.93 | 40.70 | 40.92 | 4,621,938 | -0.45(-1.08%) |
Aug 19, 2011 | 41.36 | 42.32 | 41.22 | 41.37 | 5,533,281 | -1.49(-3.47%) |
Aug 18, 2011 | 43.51 | 43.58 | 42.45 | 42.86 | 6,581,239 | -2.86(-6.26%) |
Aug 17, 2011 | 45.72 | 46.24 | 45.43 | 45.72 | 4,066,018 | +0.63(+1.41%) |
Aug 16, 2011 | 45.42 | 45.62 | 44.77 | 45.09 | 7,926,499 | +0.00(+0.00%) |
Aug 15, 2011 | 44.57 | 45.31 | 44.43 | 45.09 | 4,613,086 | +0.98(+2.21%) |
Aug 12, 2011 | 43.97 | 44.23 | 43.56 | 44.11 | 4,516,370 | -0.65(-1.45%) |
Aug 11, 2011 | 43.21 | 45.40 | 42.92 | 44.76 | 11,708,199 | +2.92(+6.98%) |
Aug 10, 2011 | 42.81 | 43.31 | 41.73 | 41.84 | 8,647,356 | -2.90(-6.47%) |
Aug 09, 2011 | 47.40 | 44.82 | 41.83 | 44.74 | 11,901,236 | +1.63(+3.77%) |
Aug 08, 2011 | 45.05 | 45.36 | 42.70 | 43.11 | 10,280,421 | -4.37(-9.20%) |
Aug 05, 2011 | 48.22 | 48.38 | 46.19 | 47.48 | 10,964,600 | -0.20(-0.41%) |
Aug 04, 2011 | 49.10 | 49.19 | 47.62 | 47.68 | 11,516,151 | -3.38(-6.61%) |
Aug 03, 2011 | 51.10 | 51.16 | 49.94 | 51.05 | 5,685,519 | -0.78(-1.51%) |
Aug 02, 2011 | 52.83 | 52.83 | 51.78 | 51.83 | 4,622,798 | -1.77(-3.29%) |
Aug 01, 2011 | 54.31 | 54.40 | 53.39 | 53.60 | 5,711,590 | +0.17(+0.32%) |
Jul 29, 2011 | 52.96 | 53.57 | 52.74 | 53.43 | 3,357,456 | -0.24(-0.44%) |
Jul 28, 2011 | 54.11 | 54.11 | 53.41 | 53.66 | 3,117,004 | +0.20(+0.38%) |
Jul 27, 2011 | 54.09 | 54.14 | 53.29 | 53.46 | 5,203,548 | -0.68(-1.25%) |
Jul 26, 2011 | 54.13 | 54.32 | 53.85 | 54.13 | 2,040,306 | +0.27(+0.50%) |
Jul 25, 2011 | 53.92 | 54.09 | 53.54 | 53.87 | 2,092,916 | -0.45(-0.82%) |
Jul 22, 2011 | 54.35 | 54.40 | 54.26 | 54.31 | 1,662,951 | +0.11(+0.19%) |
Jul 21, 2011 | 54.02 | 54.44 | 53.71 | 54.21 | 2,148,515 | +0.33(+0.62%) |
Jul 20, 2011 | 54.00 | 54.03 | 53.65 | 53.87 | 2,032,142 | +0.44(+0.82%) |
Jul 19, 2011 | 53.00 | 53.45 | 52.97 | 53.44 | 3,036,537 | +0.97(+1.84%) |
Jul 18, 2011 | 52.71 | 52.83 | 52.07 | 52.47 | 3,028,771 | -0.91(-1.71%) |
Jul 15, 2011 | 53.64 | 53.70 | 53.16 | 53.38 | 2,399,079 | +0.26(+0.49%) |
Jul 14, 2011 | 53.67 | 53.74 | 52.91 | 53.12 | 4,421,846 | -0.32(-0.61%) |
Jul 13, 2011 | 53.26 | 54.02 | 53.11 | 53.44 | 3,590,492 | +0.89(+1.69%) |
Jul 12, 2011 | 52.62 | 53.05 | 52.35 | 52.56 | 4,181,932 | -0.88(-1.64%) |
Jul 11, 2011 | 53.93 | 54.01 | 53.26 | 53.44 | 3,367,433 | -1.45(-2.64%) |
Jul 08, 2011 | 54.66 | 54.90 | 54.32 | 54.88 | 2,397,364 | -0.38(-0.69%) |
Jul 07, 2011 | 54.82 | 55.34 | 54.80 | 55.27 | 3,560,611 | +1.00(+1.84%) |
Jul 06, 2011 | 54.05 | 54.45 | 53.87 | 54.27 | 4,719,495 | +0.15(+0.27%) |
Jul 05, 2011 | 54.10 | 54.40 | 54.05 | 54.12 | 3,067,729 | +0.37(+0.70%) |