Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 42.57 | 43.02 | 41.98 | 42.00 | 9,259,032 | -1.01(-2.35%) |
Sep 29, 2011 | 42.67 | 43.01 | 42.24 | 43.01 | 7,815,520 | +1.01(+2.41%) |
Sep 28, 2011 | 42.74 | 42.89 | 41.94 | 42.00 | 6,408,225 | -0.57(-1.34%) |
Sep 27, 2011 | 43.07 | 43.35 | 42.35 | 42.57 | 7,674,557 | +0.53(+1.27%) |
Sep 26, 2011 | 41.54 | 42.11 | 41.13 | 42.04 | 8,219,289 | +0.80(+1.95%) |
Sep 23, 2011 | 41.16 | 41.58 | 40.65 | 41.23 | 13,905,897 | -0.11(-0.27%) |
Sep 22, 2011 | 41.62 | 42.14 | 40.81 | 41.34 | 19,214,554 | -1.44(-3.37%) |
Sep 21, 2011 | 43.96 | 43.96 | 42.77 | 42.79 | 9,903,759 | -1.24(-2.82%) |
Sep 20, 2011 | 43.99 | 44.76 | 43.45 | 44.03 | 8,727,859 | +0.27(+0.62%) |
Sep 19, 2011 | 43.59 | 43.89 | 43.03 | 43.76 | 9,603,026 | -0.53(-1.19%) |
Sep 16, 2011 | 44.10 | 44.40 | 43.36 | 44.28 | 12,410,778 | +0.27(+0.62%) |
Sep 15, 2011 | 44.58 | 44.88 | 43.69 | 44.01 | 11,820,165 | +0.01(+0.03%) |
Sep 14, 2011 | 43.45 | 44.86 | 43.07 | 44.00 | 12,573,709 | +0.99(+2.30%) |
Sep 13, 2011 | 42.51 | 43.40 | 42.49 | 43.01 | 9,114,114 | +0.53(+1.25%) |
Sep 12, 2011 | 41.98 | 42.52 | 41.49 | 42.47 | 10,105,328 | -0.23(-0.54%) |
Sep 09, 2011 | 42.73 | 43.08 | 42.30 | 42.71 | 10,108,170 | -0.45(-1.05%) |
Sep 08, 2011 | 43.03 | 43.74 | 42.92 | 43.16 | 7,251,070 | -0.06(-0.14%) |
Sep 07, 2011 | 43.41 | 43.50 | 42.81 | 43.22 | 10,753,440 | +0.43(+0.99%) |
Sep 06, 2011 | 42.75 | 43.03 | 42.12 | 42.79 | 11,111,689 | -0.84(-1.92%) |
Sep 02, 2011 | 43.89 | 44.02 | 43.41 | 43.63 | 7,897,492 | -0.70(-1.59%) |
Sep 01, 2011 | 44.78 | 45.45 | 44.22 | 44.34 | 9,526,114 | -0.48(-1.07%) |
Aug 31, 2011 | 45.05 | 45.58 | 44.56 | 44.82 | 8,445,503 | +0.11(+0.24%) |
Aug 30, 2011 | 44.22 | 45.02 | 44.08 | 44.71 | 6,733,092 | +0.33(+0.75%) |
Aug 29, 2011 | 43.47 | 44.52 | 43.47 | 44.38 | 6,912,099 | +1.35(+3.14%) |
Aug 26, 2011 | 42.06 | 43.19 | 41.37 | 43.03 | 7,149,938 | +0.69(+1.63%) |
Aug 25, 2011 | 43.20 | 43.35 | 42.14 | 42.34 | 7,994,827 | -0.77(-1.79%) |
Aug 24, 2011 | 42.37 | 43.27 | 42.28 | 43.11 | 6,912,430 | +0.65(+1.54%) |
Aug 23, 2011 | 41.36 | 42.51 | 41.14 | 42.45 | 8,238,411 | +1.22(+2.97%) |
Aug 22, 2011 | 41.88 | 42.00 | 40.98 | 41.23 | 6,990,823 | +0.20(+0.49%) |
Aug 19, 2011 | 40.93 | 41.95 | 40.92 | 41.03 | 9,934,701 | -0.39(-0.93%) |
Aug 18, 2011 | 42.06 | 42.10 | 40.73 | 41.42 | 12,682,419 | -1.52(-3.53%) |
Aug 17, 2011 | 43.16 | 43.58 | 42.57 | 42.93 | 7,831,676 | -0.08(-0.18%) |
Aug 16, 2011 | 42.96 | 43.28 | 42.55 | 43.01 | 8,903,933 | -0.45(-1.03%) |
Aug 15, 2011 | 43.44 | 43.51 | 42.85 | 43.46 | 6,345,110 | +0.45(+1.04%) |
Aug 12, 2011 | 42.91 | 43.37 | 42.48 | 43.01 | 8,700,937 | +0.32(+0.74%) |
Aug 11, 2011 | 41.24 | 43.51 | 40.92 | 42.70 | 17,709,146 | +1.80(+4.40%) |
Aug 10, 2011 | 41.85 | 42.20 | 40.70 | 40.90 | 16,010,040 | -1.39(-3.29%) |
Aug 09, 2011 | 42.34 | 42.36 | 40.07 | 42.29 | 20,402,966 | +1.12(+2.72%) |
Aug 08, 2011 | 42.34 | 43.38 | 40.87 | 41.17 | 21,184,806 | -2.17(-5.01%) |
Aug 05, 2011 | 43.65 | 44.18 | 42.48 | 43.34 | 15,651,047 | +0.30(+0.71%) |
Aug 04, 2011 | 43.86 | 44.07 | 43.01 | 43.03 | 12,218,814 | -1.34(-3.02%) |
Aug 03, 2011 | 43.80 | 44.52 | 43.57 | 44.37 | 10,381,782 | +0.65(+1.48%) |
Aug 02, 2011 | 44.32 | 44.46 | 43.68 | 43.73 | 12,021,699 | -0.88(-1.98%) |
Aug 01, 2011 | 46.09 | 46.09 | 44.20 | 44.61 | 13,395,919 | -1.06(-2.31%) |
Jul 29, 2011 | 45.28 | 45.97 | 45.10 | 45.66 | 9,454,922 | +0.05(+0.12%) |
Jul 28, 2011 | 46.32 | 46.58 | 45.50 | 45.61 | 11,149,676 | -0.71(-1.52%) |
Jul 27, 2011 | 46.93 | 46.96 | 46.12 | 46.32 | 10,757,600 | -0.91(-1.93%) |
Jul 26, 2011 | 47.72 | 47.76 | 45.93 | 47.23 | 19,084,920 | -1.62(-3.32%) |
Jul 25, 2011 | 48.53 | 49.08 | 48.31 | 48.85 | 5,232,768 | -0.07(-0.15%) |
Jul 22, 2011 | 49.18 | 49.21 | 48.85 | 48.92 | 4,376,101 | -0.16(-0.32%) |
Jul 21, 2011 | 48.71 | 49.47 | 48.67 | 49.08 | 6,975,173 | +0.58(+1.20%) |
Jul 20, 2011 | 48.47 | 48.65 | 48.26 | 48.50 | 4,080,961 | +0.08(+0.16%) |
Jul 19, 2011 | 48.05 | 48.50 | 47.97 | 48.42 | 4,692,980 | +0.65(+1.35%) |
Jul 18, 2011 | 48.10 | 48.16 | 47.59 | 47.78 | 5,059,224 | -0.44(-0.90%) |
Jul 15, 2011 | 48.59 | 48.59 | 47.72 | 48.21 | 6,383,506 | -0.18(-0.38%) |
Jul 14, 2011 | 48.43 | 48.83 | 48.13 | 48.40 | 5,384,389 | -0.04(-0.08%) |
Jul 13, 2011 | 48.59 | 48.92 | 48.30 | 48.44 | 4,099,818 | +0.11(+0.23%) |
Jul 12, 2011 | 48.49 | 48.86 | 48.27 | 48.32 | 5,815,995 | -0.32(-0.66%) |
Jul 11, 2011 | 48.92 | 48.92 | 48.30 | 48.65 | 5,614,703 | -0.55(-1.11%) |
Jul 08, 2011 | 49.34 | 49.44 | 48.90 | 49.19 | 6,143,755 | -0.53(-1.06%) |
Jul 07, 2011 | 49.43 | 50.01 | 49.21 | 49.72 | 7,135,215 | +0.57(+1.17%) |
Jul 06, 2011 | 48.65 | 49.46 | 48.64 | 49.15 | 7,278,346 | +0.48(+0.98%) |
Jul 05, 2011 | 48.82 | 48.82 | 48.39 | 48.67 | 4,296,402 | -0.12(-0.24%) |