Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 46.23 | 46.26 | 44.81 | 44.88 | 34,017,140 | -2.14(-4.56%) |
Oct 28, 2011 | 46.23 | 47.11 | 46.10 | 47.02 | 27,201,310 | +0.32(+0.68%) |
Oct 27, 2011 | 45.95 | 47.12 | 45.83 | 46.71 | 48,423,752 | +1.98(+4.43%) |
Oct 26, 2011 | 44.45 | 44.88 | 43.45 | 44.73 | 28,241,748 | +0.95(+2.16%) |
Oct 25, 2011 | 44.60 | 44.69 | 43.46 | 43.78 | 34,044,204 | -0.93(-2.09%) |
Oct 24, 2011 | 44.27 | 44.83 | 44.15 | 44.71 | 35,681,840 | +0.58(+1.31%) |
Oct 21, 2011 | 43.80 | 44.31 | 43.59 | 44.13 | 37,543,676 | +0.80(+1.84%) |
Oct 20, 2011 | 42.97 | 43.53 | 42.44 | 43.34 | 33,910,912 | +0.33(+0.78%) |
Oct 19, 2011 | 43.26 | 43.93 | 42.80 | 43.00 | 37,322,764 | -0.45(-1.04%) |
Oct 18, 2011 | 42.05 | 43.74 | 41.58 | 43.45 | 37,984,836 | +1.35(+3.21%) |
Oct 17, 2011 | 42.76 | 42.90 | 42.00 | 42.10 | 29,195,144 | -0.78(-1.82%) |
Oct 14, 2011 | 41.93 | 42.89 | 41.92 | 42.88 | 25,810,022 | +1.65(+4.00%) |
Oct 13, 2011 | 40.87 | 41.44 | 40.42 | 41.23 | 23,545,864 | -0.06(-0.14%) |
Oct 12, 2011 | 41.40 | 41.91 | 41.10 | 41.29 | 28,938,870 | +0.22(+0.53%) |
Oct 11, 2011 | 40.61 | 41.42 | 40.50 | 41.07 | 34,767,548 | +0.08(+0.20%) |
Oct 10, 2011 | 39.94 | 41.00 | 39.93 | 40.99 | 27,726,762 | +1.78(+4.53%) |
Oct 07, 2011 | 40.00 | 40.03 | 38.82 | 39.21 | 37,886,600 | -0.49(-1.23%) |
Oct 06, 2011 | 39.38 | 39.77 | 39.20 | 39.70 | 36,993,992 | +0.73(+1.88%) |
Oct 05, 2011 | 37.86 | 39.08 | 37.30 | 38.96 | 58,325,140 | +1.38(+3.68%) |
Oct 04, 2011 | 35.73 | 37.69 | 34.93 | 37.58 | 64,167,284 | +1.19(+3.27%) |
Oct 03, 2011 | 37.24 | 37.67 | 36.36 | 36.39 | 54,377,060 | -1.28(-3.40%) |
Sep 30, 2011 | 38.13 | 38.60 | 37.67 | 37.67 | 46,184,900 | -1.14(-2.94%) |
Sep 29, 2011 | 39.43 | 39.48 | 38.02 | 38.81 | 35,521,980 | +0.37(+0.95%) |
Sep 28, 2011 | 39.81 | 40.18 | 38.36 | 38.44 | 35,863,396 | -1.30(-3.27%) |
Sep 27, 2011 | 40.33 | 40.77 | 39.51 | 39.74 | 50,459,084 | +0.57(+1.46%) |
Sep 26, 2011 | 38.07 | 39.25 | 37.31 | 39.17 | 53,420,776 | +1.38(+3.65%) |
Sep 23, 2011 | 37.71 | 38.36 | 37.58 | 37.79 | 50,939,296 | -0.41(-1.08%) |
Sep 22, 2011 | 39.06 | 39.08 | 37.51 | 38.20 | 58,948,520 | -2.29(-5.64%) |
Sep 21, 2011 | 42.13 | 42.29 | 40.45 | 40.49 | 41,400,540 | -1.76(-4.16%) |
Sep 20, 2011 | 42.71 | 43.24 | 42.18 | 42.25 | 31,072,574 | -0.26(-0.62%) |
Sep 19, 2011 | 42.14 | 42.90 | 41.69 | 42.51 | 32,042,618 | -0.68(-1.58%) |
Sep 16, 2011 | 43.46 | 43.62 | 42.70 | 43.19 | 35,781,208 | -0.10(-0.22%) |
Sep 15, 2011 | 42.97 | 43.33 | 42.61 | 43.29 | 27,025,212 | +0.84(+1.99%) |
Sep 14, 2011 | 42.18 | 43.04 | 41.35 | 42.45 | 40,082,208 | +0.52(+1.24%) |
Sep 13, 2011 | 42.00 | 42.22 | 41.16 | 41.93 | 43,980,768 | +0.12(+0.28%) |
Sep 12, 2011 | 40.89 | 41.90 | 40.62 | 41.81 | 40,164,060 | +0.20(+0.47%) |
Sep 09, 2011 | 42.47 | 42.68 | 41.31 | 41.61 | 54,642,000 | -1.42(-3.31%) |
Sep 08, 2011 | 43.33 | 43.97 | 42.79 | 43.04 | 28,830,956 | -0.51(-1.16%) |
Sep 07, 2011 | 42.78 | 43.57 | 42.72 | 43.54 | 28,845,278 | +1.54(+3.66%) |
Sep 06, 2011 | 41.11 | 42.07 | 40.77 | 42.00 | 30,170,730 | -0.46(-1.09%) |
Sep 02, 2011 | 42.52 | 42.90 | 42.10 | 42.47 | 32,519,926 | -1.22(-2.79%) |
Sep 01, 2011 | 44.09 | 44.67 | 43.58 | 43.68 | 33,205,232 | -0.33(-0.76%) |
Aug 31, 2011 | 44.09 | 44.66 | 43.60 | 44.02 | 38,162,536 | +0.33(+0.75%) |
Aug 30, 2011 | 43.14 | 43.99 | 42.79 | 43.69 | 30,934,940 | +0.26(+0.59%) |
Aug 29, 2011 | 42.87 | 43.49 | 42.54 | 43.43 | 55,424,508 | +1.23(+2.92%) |
Aug 26, 2011 | 40.99 | 42.39 | 40.47 | 42.20 | 37,169,232 | +0.80(+1.94%) |
Aug 25, 2011 | 42.59 | 42.84 | 41.18 | 41.40 | 41,751,744 | -0.89(-2.11%) |
Aug 24, 2011 | 41.80 | 42.37 | 41.43 | 42.29 | 29,421,516 | +0.25(+0.59%) |
Aug 23, 2011 | 40.49 | 42.07 | 40.22 | 42.04 | 55,906,220 | +1.81(+4.51%) |
Aug 22, 2011 | 41.79 | 41.81 | 40.08 | 40.23 | 38,253,116 | -0.33(-0.81%) |
Aug 19, 2011 | 40.65 | 41.99 | 40.40 | 40.56 | 42,600,988 | -0.73(-1.77%) |
Aug 18, 2011 | 42.46 | 42.56 | 40.82 | 41.29 | 58,079,612 | -2.54(-5.79%) |
Aug 17, 2011 | 44.14 | 44.63 | 43.54 | 43.83 | 33,781,708 | +0.17(+0.40%) |
Aug 16, 2011 | 43.82 | 44.28 | 43.15 | 43.65 | 46,694,656 | -0.74(-1.66%) |
Aug 15, 2011 | 43.51 | 44.47 | 43.50 | 44.39 | 45,704,036 | +1.45(+3.38%) |
Aug 12, 2011 | 43.26 | 43.51 | 42.66 | 42.94 | 41,405,532 | +0.31(+0.74%) |
Aug 11, 2011 | 40.79 | 43.26 | 40.54 | 42.63 | 65,345,880 | +2.10(+5.19%) |
Aug 10, 2011 | 41.43 | 42.18 | 40.36 | 40.52 | 76,960,216 | -1.45(-3.45%) |
Aug 09, 2011 | 43.22 | 42.00 | 39.18 | 41.97 | 78,590,064 | +2.03(+5.09%) |
Aug 08, 2011 | 41.88 | 42.57 | 39.76 | 39.94 | 87,299,664 | -3.71(-8.51%) |
Aug 05, 2011 | 44.61 | 44.99 | 41.35 | 43.65 | 103,556,288 | -0.42(-0.96%) |
Aug 04, 2011 | 46.44 | 46.49 | 43.78 | 44.08 | 85,026,888 | -3.24(-6.85%) |
Aug 03, 2011 | 47.66 | 47.69 | 46.20 | 47.32 | 55,456,296 | -0.28(-0.58%) |
Aug 02, 2011 | 48.68 | 49.19 | 47.58 | 47.59 | 42,414,048 | -1.36(-2.78%) |