Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 36.99 | 38.22 | 36.92 | 37.09 | 2,161,516 | -0.21(-0.55%) |
Sep 29, 2011 | 37.19 | 38.04 | 36.78 | 37.30 | 2,892,014 | +0.75(+2.06%) |
Sep 28, 2011 | 38.58 | 38.76 | 36.52 | 36.54 | 2,621,870 | -1.76(-4.59%) |
Sep 27, 2011 | 39.95 | 40.01 | 38.10 | 38.30 | 2,910,843 | -0.46(-1.19%) |
Sep 26, 2011 | 37.48 | 39.02 | 37.08 | 38.76 | 3,206,262 | +0.91(+2.40%) |
Sep 23, 2011 | 39.15 | 39.15 | 36.98 | 37.85 | 5,159,816 | -2.15(-5.37%) |
Sep 22, 2011 | 40.03 | 40.61 | 39.40 | 40.00 | 4,945,410 | -2.51(-5.89%) |
Sep 21, 2011 | 43.01 | 44.02 | 42.44 | 42.51 | 2,919,062 | -0.62(-1.44%) |
Sep 20, 2011 | 42.33 | 43.98 | 42.10 | 43.13 | 2,888,044 | +0.80(+1.90%) |
Sep 19, 2011 | 42.48 | 43.00 | 41.83 | 42.33 | 2,244,797 | -0.34(-0.79%) |
Sep 16, 2011 | 42.41 | 43.09 | 41.82 | 42.66 | 4,013,388 | +0.24(+0.56%) |
Sep 15, 2011 | 42.85 | 42.89 | 41.46 | 42.43 | 3,391,321 | -0.75(-1.75%) |
Sep 14, 2011 | 43.31 | 44.05 | 42.87 | 43.18 | 2,258,159 | -0.52(-1.20%) |
Sep 13, 2011 | 43.26 | 44.25 | 42.79 | 43.70 | 2,791,091 | +0.19(+0.44%) |
Sep 12, 2011 | 43.69 | 44.28 | 42.23 | 43.51 | 2,968,182 | -0.74(-1.68%) |
Sep 09, 2011 | 44.42 | 45.26 | 43.66 | 44.25 | 3,138,909 | -0.56(-1.25%) |
Sep 08, 2011 | 44.96 | 45.16 | 44.40 | 44.81 | 2,565,167 | +0.41(+0.91%) |
Sep 07, 2011 | 42.85 | 44.49 | 42.75 | 44.41 | 2,284,241 | +0.47(+1.06%) |
Sep 06, 2011 | 44.23 | 45.55 | 43.54 | 43.94 | 4,546,954 | -0.37(-0.83%) |
Sep 02, 2011 | 43.72 | 44.60 | 43.65 | 44.31 | 3,121,336 | +1.23(+2.86%) |
Sep 01, 2011 | 42.97 | 43.75 | 42.52 | 43.07 | 2,765,877 | +0.02(+0.06%) |
Aug 31, 2011 | 43.16 | 43.57 | 42.45 | 43.05 | 2,896,281 | -0.29(-0.68%) |
Aug 30, 2011 | 43.35 | 43.78 | 42.71 | 43.34 | 2,356,892 | +0.59(+1.37%) |
Aug 29, 2011 | 42.97 | 43.05 | 41.78 | 42.76 | 2,232,701 | +0.07(+0.16%) |
Aug 26, 2011 | 42.05 | 42.75 | 40.95 | 42.69 | 2,244,859 | +0.81(+1.95%) |
Aug 25, 2011 | 40.42 | 42.27 | 40.13 | 41.87 | 3,208,463 | +1.01(+2.48%) |
Aug 24, 2011 | 40.95 | 41.27 | 40.01 | 40.86 | 4,792,317 | -0.44(-1.07%) |
Aug 23, 2011 | 41.74 | 42.20 | 40.75 | 41.30 | 4,117,734 | -1.16(-2.74%) |
Aug 22, 2011 | 40.76 | 42.74 | 40.74 | 42.46 | 4,922,332 | +1.70(+4.16%) |
Aug 19, 2011 | 39.93 | 41.31 | 39.93 | 40.77 | 5,874,777 | +1.24(+3.15%) |
Aug 18, 2011 | 40.01 | 40.09 | 39.26 | 39.52 | 3,099,058 | -0.28(-0.70%) |
Aug 17, 2011 | 39.75 | 40.56 | 39.40 | 39.80 | 3,072,555 | +0.22(+0.55%) |
Aug 16, 2011 | 40.17 | 40.25 | 39.39 | 39.59 | 3,089,673 | -0.65(-1.61%) |
Aug 15, 2011 | 38.98 | 40.38 | 38.43 | 40.23 | 4,120,275 | +1.36(+3.49%) |
Aug 12, 2011 | 39.09 | 39.11 | 38.12 | 38.88 | 2,972,104 | -0.23(-0.59%) |
Aug 11, 2011 | 38.35 | 39.73 | 37.57 | 39.11 | 5,421,245 | +0.19(+0.50%) |
Aug 10, 2011 | 37.63 | 39.91 | 37.13 | 38.91 | 6,982,248 | +1.29(+3.44%) |
Aug 09, 2011 | 35.36 | 37.75 | 35.72 | 37.62 | 6,707,396 | +2.09(+5.88%) |
Aug 08, 2011 | 35.36 | 36.94 | 35.15 | 35.53 | 8,781,220 | +0.50(+1.42%) |
Aug 05, 2011 | 34.52 | 35.34 | 34.00 | 35.03 | 7,602,346 | +0.77(+2.25%) |
Aug 04, 2011 | 36.73 | 36.87 | 33.69 | 34.26 | 5,728,234 | -2.04(-5.62%) |
Aug 03, 2011 | 36.19 | 36.68 | 35.59 | 36.30 | 4,854,702 | +0.48(+1.34%) |
Aug 02, 2011 | 35.55 | 36.54 | 35.20 | 35.82 | 4,585,161 | +0.56(+1.59%) |
Aug 01, 2011 | 34.88 | 35.62 | 34.54 | 35.26 | 3,313,410 | +0.60(+1.74%) |
Jul 29, 2011 | 35.44 | 35.60 | 34.62 | 34.66 | 5,414,815 | -0.67(-1.90%) |
Jul 28, 2011 | 37.42 | 37.42 | 35.25 | 35.33 | 8,359,090 | -2.13(-5.69%) |
Jul 27, 2011 | 38.70 | 39.02 | 37.35 | 37.47 | 4,068,935 | -1.36(-3.51%) |
Jul 26, 2011 | 38.60 | 39.01 | 38.35 | 38.83 | 2,828,868 | +0.24(+0.63%) |
Jul 25, 2011 | 39.80 | 39.95 | 38.50 | 38.58 | 4,315,368 | -0.80(-2.04%) |
Jul 22, 2011 | 39.46 | 39.57 | 39.37 | 39.39 | 1,856,257 | +0.39(+1.00%) |
Jul 21, 2011 | 39.65 | 39.77 | 38.86 | 39.00 | 2,488,612 | -0.50(-1.26%) |
Jul 20, 2011 | 39.26 | 39.82 | 39.02 | 39.49 | 2,544,223 | +0.02(+0.06%) |
Jul 19, 2011 | 40.89 | 40.92 | 39.09 | 39.47 | 4,787,805 | -1.39(-3.39%) |
Jul 18, 2011 | 40.62 | 41.29 | 40.56 | 40.85 | 2,319,716 | +0.41(+1.01%) |
Jul 15, 2011 | 40.23 | 40.87 | 40.10 | 40.44 | 1,824,245 | +0.34(+0.85%) |
Jul 14, 2011 | 41.21 | 41.23 | 39.95 | 40.10 | 2,485,896 | -0.63(-1.54%) |
Jul 13, 2011 | 40.48 | 41.41 | 40.26 | 40.73 | 4,130,892 | +0.72(+1.80%) |
Jul 12, 2011 | 38.75 | 40.23 | 38.55 | 40.01 | 4,187,314 | +1.36(+3.52%) |
Jul 11, 2011 | 39.26 | 39.74 | 38.47 | 38.65 | 2,146,082 | -0.46(-1.18%) |
Jul 08, 2011 | 39.41 | 39.69 | 38.86 | 39.11 | 2,275,409 | -0.03(-0.08%) |
Jul 07, 2011 | 40.00 | 40.21 | 39.11 | 39.14 | 2,804,393 | -0.65(-1.64%) |
Jul 06, 2011 | 39.42 | 40.08 | 39.25 | 39.79 | 2,464,158 | +0.57(+1.44%) |
Jul 05, 2011 | 39.13 | 39.41 | 38.73 | 39.23 | 3,598,428 | +0.95(+2.47%) |