Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 46.10 | 46.47 | 45.50 | 45.55 | 4,733,500 | -1.50(-3.19%) |
Oct 28, 2011 | 46.07 | 47.15 | 46.07 | 47.05 | 4,777,500 | +0.58(+1.25%) |
Oct 27, 2011 | 46.01 | 46.85 | 45.68 | 46.47 | 7,100,600 | +1.78(+3.98%) |
Oct 26, 2011 | 45.36 | 45.83 | 44.21 | 44.69 | 7,880,400 | -0.44(-0.97%) |
Oct 25, 2011 | 45.00 | 45.52 | 44.47 | 45.13 | 7,536,200 | -0.25(-0.55%) |
Oct 24, 2011 | 44.71 | 45.72 | 44.58 | 45.38 | 3,925,400 | +0.64(+1.43%) |
Oct 21, 2011 | 44.30 | 44.77 | 44.00 | 44.74 | 5,208,500 | +0.96(+2.19%) |
Oct 20, 2011 | 43.77 | 44.25 | 43.13 | 43.78 | 4,333,900 | +0.22(+0.51%) |
Oct 19, 2011 | 44.45 | 44.60 | 43.39 | 43.56 | 5,388,600 | -1.16(-2.59%) |
Oct 18, 2011 | 43.36 | 45.25 | 43.19 | 44.72 | 5,340,700 | +1.29(+2.97%) |
Oct 17, 2011 | 44.19 | 44.34 | 43.36 | 43.43 | 4,486,100 | -1.14(-2.56%) |
Oct 14, 2011 | 44.40 | 44.68 | 43.67 | 44.57 | 4,905,600 | +0.53(+1.20%) |
Oct 13, 2011 | 44.01 | 44.19 | 43.48 | 44.04 | 4,719,700 | -0.28(-0.63%) |
Oct 12, 2011 | 43.71 | 44.96 | 43.69 | 44.32 | 7,085,000 | +0.45(+1.03%) |
Oct 11, 2011 | 42.89 | 43.96 | 42.89 | 43.87 | 4,299,600 | +0.59(+1.36%) |
Oct 10, 2011 | 43.13 | 43.53 | 42.79 | 43.28 | 5,828,600 | +0.90(+2.12%) |
Oct 07, 2011 | 42.39 | 42.93 | 41.69 | 42.38 | 7,058,000 | +0.35(+0.83%) |
Oct 06, 2011 | 40.70 | 42.07 | 40.69 | 42.03 | 5,181,000 | +0.96(+2.34%) |
Oct 05, 2011 | 40.56 | 41.35 | 40.09 | 41.07 | 6,945,300 | +0.70(+1.73%) |
Oct 04, 2011 | 38.62 | 40.39 | 38.30 | 40.37 | 11,558,600 | +1.12(+2.85%) |
Oct 03, 2011 | 40.38 | 41.01 | 39.23 | 39.25 | 10,038,700 | -1.50(-3.68%) |
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%) |