Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 45.83 | 46.63 | 45.49 | 45.49 | 6,327,212 | -1.52(-3.23%) |
Sep 29, 2011 | 47.22 | 47.51 | 46.09 | 47.01 | 5,337,661 | +0.53(+1.13%) |
Sep 28, 2011 | 47.60 | 48.62 | 46.33 | 46.49 | 9,905,971 | +0.16(+0.34%) |
Sep 27, 2011 | 46.09 | 47.35 | 45.91 | 46.33 | 10,414,708 | +1.49(+3.33%) |
Sep 26, 2011 | 43.95 | 44.92 | 43.33 | 44.84 | 6,659,930 | +1.30(+3.00%) |
Sep 23, 2011 | 43.42 | 43.98 | 42.69 | 43.53 | 7,451,778 | +0.04(+0.10%) |
Sep 22, 2011 | 44.55 | 44.98 | 42.74 | 43.49 | 10,399,860 | -2.62(-5.68%) |
Sep 21, 2011 | 47.23 | 48.14 | 46.06 | 46.11 | 5,779,287 | -0.89(-1.89%) |
Sep 20, 2011 | 47.16 | 47.93 | 46.67 | 47.00 | 7,643,690 | -0.16(-0.33%) |
Sep 19, 2011 | 46.72 | 47.47 | 45.94 | 47.15 | 7,106,165 | -0.36(-0.76%) |
Sep 16, 2011 | 46.22 | 47.72 | 46.18 | 47.51 | 12,031,919 | +1.73(+3.77%) |
Sep 15, 2011 | 44.89 | 46.12 | 44.13 | 45.79 | 9,241,140 | +1.51(+3.41%) |
Sep 14, 2011 | 44.06 | 44.77 | 43.31 | 44.28 | 6,816,730 | +0.35(+0.81%) |
Sep 13, 2011 | 43.41 | 44.04 | 42.95 | 43.92 | 4,506,027 | +0.73(+1.68%) |
Sep 12, 2011 | 42.38 | 43.20 | 41.93 | 43.20 | 6,147,969 | +0.17(+0.40%) |
Sep 09, 2011 | 44.53 | 44.58 | 42.85 | 43.02 | 7,330,893 | -2.03(-4.50%) |
Sep 08, 2011 | 44.97 | 45.97 | 44.77 | 45.05 | 4,632,069 | -0.03(-0.06%) |
Sep 07, 2011 | 44.55 | 45.11 | 44.48 | 45.08 | 4,271,971 | +1.28(+2.92%) |
Sep 06, 2011 | 42.76 | 43.90 | 42.58 | 43.80 | 5,101,476 | -0.65(-1.46%) |
Sep 02, 2011 | 45.01 | 45.46 | 44.42 | 44.45 | 4,857,505 | -1.23(-2.70%) |
Sep 01, 2011 | 46.30 | 46.69 | 45.61 | 45.68 | 6,324,847 | -0.60(-1.29%) |
Aug 31, 2011 | 46.84 | 47.07 | 45.98 | 46.28 | 6,153,787 | -0.38(-0.81%) |
Aug 30, 2011 | 45.70 | 46.94 | 45.51 | 46.66 | 4,742,761 | +0.92(+2.02%) |
Aug 29, 2011 | 45.12 | 45.77 | 45.04 | 45.74 | 4,330,720 | +1.17(+2.64%) |
Aug 26, 2011 | 43.67 | 44.83 | 42.75 | 44.56 | 5,982,526 | +0.73(+1.67%) |
Aug 25, 2011 | 44.25 | 44.47 | 43.60 | 43.83 | 7,010,154 | -0.20(-0.45%) |
Aug 24, 2011 | 43.39 | 44.12 | 43.09 | 44.03 | 6,531,718 | +0.44(+1.01%) |
Aug 23, 2011 | 42.13 | 43.59 | 41.91 | 43.59 | 5,798,025 | +1.70(+4.06%) |
Aug 22, 2011 | 41.82 | 42.64 | 41.70 | 41.88 | 5,882,669 | +0.92(+2.23%) |
Aug 19, 2011 | 41.89 | 42.67 | 40.93 | 40.97 | 10,803,492 | -1.23(-2.91%) |
Aug 18, 2011 | 45.23 | 45.23 | 41.77 | 42.20 | 14,543,881 | -4.89(-10.38%) |
Aug 17, 2011 | 47.70 | 47.81 | 46.84 | 47.08 | 4,822,351 | -0.26(-0.55%) |
Aug 16, 2011 | 47.48 | 48.16 | 46.78 | 47.34 | 6,080,806 | -0.52(-1.08%) |
Aug 15, 2011 | 47.43 | 47.86 | 46.75 | 47.86 | 5,490,010 | +0.70(+1.48%) |
Aug 12, 2011 | 46.98 | 47.62 | 46.33 | 47.16 | 5,425,404 | +0.53(+1.13%) |
Aug 11, 2011 | 45.03 | 47.39 | 44.77 | 46.63 | 9,827,417 | +1.91(+4.27%) |
Aug 10, 2011 | 46.43 | 46.49 | 44.57 | 44.73 | 13,093,127 | -2.68(-5.65%) |
Aug 09, 2011 | 47.67 | 47.50 | 44.75 | 47.40 | 13,601,152 | +1.49(+3.25%) |
Aug 08, 2011 | 47.67 | 48.08 | 45.67 | 45.91 | 14,463,818 | -3.50(-7.08%) |
Aug 05, 2011 | 49.60 | 50.06 | 47.93 | 49.41 | 10,665,488 | +0.20(+0.40%) |
Aug 04, 2011 | 50.64 | 50.99 | 49.21 | 49.21 | 9,913,383 | -2.26(-4.40%) |
Aug 03, 2011 | 50.22 | 51.52 | 50.13 | 51.47 | 6,243,516 | +1.37(+2.74%) |
Aug 02, 2011 | 50.55 | 51.58 | 50.08 | 50.10 | 5,997,107 | -0.82(-1.61%) |
Aug 01, 2011 | 51.50 | 51.84 | 50.36 | 50.92 | 6,943,583 | -0.16(-0.30%) |
Jul 29, 2011 | 51.10 | 51.60 | 50.74 | 51.07 | 8,148,299 | -0.48(-0.92%) |
Jul 28, 2011 | 51.49 | 52.13 | 51.30 | 51.55 | 5,675,610 | -0.05(-0.10%) |
Jul 27, 2011 | 52.53 | 52.68 | 51.55 | 51.60 | 5,935,922 | -1.37(-2.59%) |
Jul 26, 2011 | 52.75 | 53.30 | 52.36 | 52.97 | 5,761,073 | +0.14(+0.26%) |
Jul 25, 2011 | 51.92 | 53.25 | 51.82 | 52.83 | 5,256,958 | -0.09(-0.16%) |
Jul 22, 2011 | 52.89 | 53.05 | 52.86 | 52.92 | 5,198,461 | -0.40(-0.74%) |
Jul 21, 2011 | 53.11 | 53.58 | 53.02 | 53.32 | 6,797,645 | +0.30(+0.57%) |
Jul 20, 2011 | 53.08 | 53.29 | 52.86 | 53.02 | 5,917,741 | -0.18(-0.34%) |
Jul 19, 2011 | 52.07 | 53.20 | 51.95 | 53.20 | 7,430,995 | +1.40(+2.70%) |
Jul 18, 2011 | 51.94 | 52.41 | 51.19 | 51.80 | 8,224,761 | -0.62(-1.19%) |
Jul 15, 2011 | 52.52 | 52.65 | 51.99 | 52.42 | 8,346,526 | -0.11(-0.21%) |
Jul 14, 2011 | 52.41 | 53.11 | 52.16 | 52.53 | 11,461,157 | +0.14(+0.26%) |
Jul 13, 2011 | 52.83 | 53.03 | 52.20 | 52.39 | 13,223,881 | -0.33(-0.62%) |
Jul 12, 2011 | 52.96 | 53.15 | 52.70 | 52.72 | 9,230,370 | -0.38(-0.72%) |
Jul 11, 2011 | 53.65 | 53.78 | 52.98 | 53.10 | 15,681,418 | -1.68(-3.06%) |
Jul 08, 2011 | 54.29 | 54.90 | 53.99 | 54.78 | 10,500,435 | -0.01(-0.02%) |
Jul 07, 2011 | 54.14 | 54.98 | 54.06 | 54.79 | 16,180,126 | +1.16(+2.16%) |
Jul 06, 2011 | 52.97 | 53.68 | 52.85 | 53.63 | 17,710,478 | +0.30(+0.57%) |
Jul 05, 2011 | 52.32 | 53.62 | 52.30 | 53.33 | 104,092,184 | +0.76(+1.45%) |