Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 41.37 | 42.20 | 40.68 | 40.75 | 9,891,500 | -1.48(-3.50%) |
Sep 29, 2011 | 42.02 | 42.23 | 41.19 | 42.23 | 8,496,400 | +0.83(+2.00%) |
Sep 28, 2011 | 42.79 | 43.08 | 41.22 | 41.40 | 10,628,500 | -1.17(-2.75%) |
Sep 27, 2011 | 43.88 | 44.00 | 42.24 | 42.57 | 10,090,500 | -0.39(-0.91%) |
Sep 26, 2011 | 43.30 | 43.59 | 42.53 | 42.96 | 8,648,300 | -0.02(-0.05%) |
Sep 23, 2011 | 42.67 | 43.68 | 42.56 | 42.98 | 10,965,700 | -0.01(-0.02%) |
Sep 22, 2011 | 43.21 | 43.29 | 42.03 | 42.99 | 19,471,900 | -0.97(-2.21%) |
Sep 21, 2011 | 44.91 | 45.45 | 43.91 | 43.96 | 12,823,200 | -1.09(-2.42%) |
Sep 20, 2011 | 45.01 | 45.50 | 44.77 | 45.05 | 17,913,700 | +0.30(+0.67%) |
Sep 19, 2011 | 45.71 | 46.18 | 44.17 | 44.75 | 46,704,500 | +1.05(+2.40%) |
Sep 16, 2011 | 42.62 | 45.85 | 42.17 | 43.70 | 33,573,700 | +1.32(+3.11%) |
Sep 15, 2011 | 41.86 | 42.52 | 41.68 | 42.38 | 6,019,900 | +1.04(+2.52%) |
Sep 14, 2011 | 41.47 | 41.85 | 40.84 | 41.34 | 7,063,000 | +0.07(+0.17%) |
Sep 13, 2011 | 40.49 | 41.48 | 40.14 | 41.27 | 7,415,000 | +0.99(+2.46%) |
Sep 12, 2011 | 39.02 | 40.31 | 38.88 | 40.28 | 9,412,700 | +0.60(+1.51%) |
Sep 09, 2011 | 39.70 | 40.13 | 39.05 | 39.68 | 8,504,800 | -0.62(-1.54%) |
Sep 08, 2011 | 40.36 | 40.87 | 40.04 | 40.30 | 5,666,800 | -0.43(-1.06%) |
Sep 07, 2011 | 40.52 | 40.92 | 40.34 | 40.73 | 7,580,400 | +0.93(+2.34%) |
Sep 06, 2011 | 38.51 | 39.88 | 38.21 | 39.80 | 8,039,200 | +0.07(+0.18%) |
Sep 02, 2011 | 40.24 | 40.32 | 39.60 | 39.73 | 4,973,400 | -1.58(-3.82%) |
Sep 01, 2011 | 41.64 | 42.17 | 41.22 | 41.31 | 5,667,200 | +9.43(+29.58%) |
Aug 31, 2011 | 31.67 | 32.58 | 31.53 | 31.88 | 7,441,261 | +0.49(+1.56%) |
Aug 30, 2011 | 31.41 | 31.62 | 30.88 | 31.39 | 5,106,223 | -0.13(-0.41%) |
Aug 29, 2011 | 30.72 | 31.54 | 30.72 | 31.52 | 4,560,604 | -8.85(-21.92%) |
Aug 26, 2011 | 39.57 | 40.68 | 38.64 | 40.37 | 4,610,400 | +0.57(+1.43%) |
Aug 25, 2011 | 40.49 | 41.02 | 39.53 | 39.80 | 6,994,100 | -0.34(-0.85%) |
Aug 24, 2011 | 39.60 | 40.41 | 39.41 | 40.14 | 6,420,700 | +0.42(+1.06%) |
Aug 23, 2011 | 38.17 | 39.75 | 37.92 | 39.72 | 6,503,000 | +1.71(+4.50%) |
Aug 22, 2011 | 38.71 | 38.84 | 37.59 | 38.01 | 4,834,000 | +0.18(+0.48%) |
Aug 19, 2011 | 38.08 | 39.10 | 37.51 | 37.83 | 11,710,400 | -0.86(-2.22%) |
Aug 18, 2011 | 40.31 | 40.46 | 38.06 | 38.69 | 12,465,700 | +6.80(+21.32%) |
Aug 17, 2011 | 32.47 | 32.79 | 31.48 | 31.89 | 4,464,445 | -9.47(-22.90%) |
Aug 16, 2011 | 40.96 | 41.77 | 40.78 | 41.36 | 8,261,800 | -0.05(-0.12%) |
Aug 15, 2011 | 41.48 | 42.09 | 41.00 | 41.41 | 10,262,800 | +0.83(+2.05%) |
Aug 12, 2011 | 41.10 | 41.12 | 40.24 | 40.58 | 9,059,900 | -0.02(-0.05%) |
Aug 11, 2011 | 38.46 | 41.25 | 38.00 | 40.60 | 11,657,000 | +2.48(+6.51%) |
Aug 10, 2011 | 39.26 | 40.50 | 37.97 | 38.12 | 16,027,100 | -1.88(-4.70%) |
Aug 09, 2011 | 38.60 | 40.09 | 37.39 | 40.00 | 17,812,800 | +2.19(+5.79%) |
Aug 08, 2011 | 40.42 | 40.68 | 37.73 | 37.81 | 16,918,900 | -3.57(-8.63%) |
Aug 05, 2011 | 42.09 | 42.29 | 40.44 | 41.38 | 10,445,000 | -0.24(-0.58%) |
Aug 04, 2011 | 43.12 | 43.17 | 41.60 | 41.62 | 12,888,100 | -2.14(-4.89%) |
Aug 03, 2011 | 42.82 | 43.80 | 42.20 | 43.76 | 10,906,800 | +1.03(+2.41%) |
Aug 02, 2011 | 43.99 | 44.39 | 42.69 | 42.73 | 9,137,800 | -1.72(-3.87%) |
Aug 01, 2011 | 44.74 | 44.78 | 43.65 | 44.45 | 6,958,900 | +0.16(+0.36%) |
Jul 29, 2011 | 44.44 | 44.92 | 43.90 | 44.29 | 8,290,400 | -0.48(-1.07%) |
Jul 28, 2011 | 45.51 | 45.93 | 44.20 | 44.77 | 11,991,800 | +0.03(+0.07%) |
Jul 27, 2011 | 46.36 | 46.36 | 44.70 | 44.74 | 10,186,900 | -1.89(-4.05%) |
Jul 26, 2011 | 47.44 | 47.44 | 46.47 | 46.63 | 5,943,300 | -0.82(-1.73%) |
Jul 25, 2011 | 47.05 | 47.81 | 46.96 | 47.45 | 5,199,600 | +0.07(+0.15%) |
Jul 22, 2011 | 47.39 | 47.54 | 46.99 | 47.38 | 4,276,200 | -0.12(-0.25%) |
Jul 21, 2011 | 47.59 | 47.87 | 47.17 | 47.50 | 7,333,700 | +0.07(+0.15%) |
Jul 20, 2011 | 47.62 | 47.74 | 47.28 | 47.43 | 3,062,600 | -0.03(-0.06%) |
Jul 19, 2011 | 47.24 | 47.70 | 47.04 | 47.46 | 5,314,300 | +0.62(+1.32%) |
Jul 18, 2011 | 47.52 | 47.52 | 46.58 | 46.84 | 6,318,800 | -0.65(-1.37%) |
Jul 15, 2011 | 48.15 | 48.15 | 47.47 | 47.49 | 8,379,800 | -0.55(-1.14%) |
Jul 14, 2011 | 48.44 | 48.75 | 47.86 | 48.04 | 5,233,000 | -0.28(-0.58%) |
Jul 13, 2011 | 48.83 | 48.87 | 48.18 | 48.32 | 7,240,700 | -0.32(-0.66%) |
Jul 12, 2011 | 48.80 | 48.88 | 48.38 | 48.64 | 4,928,700 | -0.29(-0.59%) |
Jul 11, 2011 | 49.14 | 49.18 | 48.62 | 48.93 | 4,258,400 | -0.81(-1.63%) |
Jul 08, 2011 | 49.70 | 49.82 | 49.30 | 49.74 | 4,971,800 | -0.35(-0.70%) |
Jul 07, 2011 | 49.94 | 50.59 | 49.66 | 50.09 | 7,828,900 | +0.39(+0.78%) |
Jul 06, 2011 | 49.52 | 49.99 | 49.29 | 49.70 | 6,361,500 | +0.01(+0.02%) |
Jul 05, 2011 | 49.50 | 49.91 | 49.34 | 49.69 | 5,729,700 | +0.11(+0.22%) |