Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 38.99 | 39.18 | 37.99 | 37.99 | 364,445 | -1.78(-4.47%) |
Sep 29, 2011 | 40.28 | 40.45 | 39.31 | 39.77 | 512,015 | +0.52(+1.33%) |
Sep 28, 2011 | 39.87 | 40.19 | 39.23 | 39.25 | 655,874 | -1.12(-2.78%) |
Sep 27, 2011 | 40.50 | 41.07 | 40.19 | 40.37 | 532,865 | +1.23(+3.14%) |
Sep 26, 2011 | 38.35 | 39.14 | 37.93 | 39.14 | 562,913 | +0.07(+0.17%) |
Sep 23, 2011 | 38.58 | 39.21 | 38.45 | 39.08 | 837,484 | +0.90(+2.35%) |
Sep 22, 2011 | 39.20 | 39.24 | 37.78 | 38.18 | 2,664,142 | -2.66(-6.52%) |
Sep 21, 2011 | 42.06 | 42.11 | 40.85 | 40.85 | 556,696 | -1.34(-3.19%) |
Sep 20, 2011 | 42.55 | 42.90 | 42.17 | 42.19 | 303,384 | -0.23(-0.54%) |
Sep 19, 2011 | 42.29 | 42.59 | 41.96 | 42.42 | 205,251 | -1.33(-3.04%) |
Sep 16, 2011 | 43.65 | 43.84 | 43.29 | 43.75 | 1,614,952 | +0.39(+0.90%) |
Sep 15, 2011 | 43.20 | 43.48 | 42.89 | 43.36 | 269,848 | +0.37(+0.87%) |
Sep 14, 2011 | 42.83 | 43.28 | 42.13 | 42.98 | 311,155 | -0.22(-0.51%) |
Sep 13, 2011 | 42.98 | 43.27 | 42.67 | 43.20 | 332,346 | -0.08(-0.19%) |
Sep 12, 2011 | 42.67 | 43.33 | 42.19 | 43.28 | 878,119 | -0.23(-0.52%) |
Sep 09, 2011 | 44.24 | 44.28 | 43.31 | 43.51 | 452,407 | -1.24(-2.77%) |
Sep 08, 2011 | 44.81 | 45.31 | 44.58 | 44.75 | 261,493 | -0.99(-2.16%) |
Sep 07, 2011 | 45.37 | 45.77 | 45.12 | 45.73 | 368,909 | +1.08(+2.43%) |
Sep 06, 2011 | 43.42 | 44.71 | 43.41 | 44.65 | 2,737,192 | +0.08(+0.18%) |
Sep 02, 2011 | 44.90 | 45.07 | 44.45 | 44.57 | 211,574 | -0.85(-1.87%) |
Sep 01, 2011 | 45.91 | 46.21 | 45.42 | 45.42 | 189,028 | -0.33(-0.73%) |
Aug 31, 2011 | 45.86 | 46.13 | 45.51 | 45.75 | 584,131 | +0.73(+1.61%) |
Aug 30, 2011 | 44.87 | 45.31 | 44.64 | 45.03 | 284,666 | -0.08(-0.18%) |
Aug 29, 2011 | 44.44 | 45.12 | 44.42 | 45.11 | 262,305 | +1.41(+3.23%) |
Aug 26, 2011 | 43.05 | 43.71 | 42.46 | 43.70 | 289,421 | +0.68(+1.59%) |
Aug 25, 2011 | 43.93 | 44.06 | 42.96 | 43.01 | 984,265 | -1.13(-2.56%) |
Aug 24, 2011 | 43.64 | 44.19 | 43.46 | 44.15 | 272,108 | -0.47(-1.06%) |
Aug 23, 2011 | 43.66 | 44.62 | 43.33 | 44.62 | 377,363 | +1.77(+4.13%) |
Aug 22, 2011 | 43.45 | 43.53 | 42.65 | 42.85 | 308,814 | -0.10(-0.23%) |
Aug 19, 2011 | 42.96 | 43.90 | 42.91 | 42.95 | 488,612 | -0.81(-1.86%) |
Aug 18, 2011 | 44.28 | 44.45 | 43.34 | 43.76 | 829,250 | -1.83(-4.02%) |
Aug 17, 2011 | 45.77 | 46.21 | 45.42 | 45.60 | 1,421,476 | -0.13(-0.28%) |
Aug 16, 2011 | 45.68 | 46.08 | 45.33 | 45.73 | 325,913 | -0.40(-0.87%) |
Aug 15, 2011 | 45.66 | 46.21 | 45.66 | 46.13 | 247,291 | +0.89(+1.96%) |
Aug 12, 2011 | 45.20 | 45.46 | 44.79 | 45.24 | 1,248,017 | -0.11(-0.23%) |
Aug 11, 2011 | 43.88 | 45.87 | 43.81 | 45.34 | 890,501 | +2.20(+5.10%) |
Aug 10, 2011 | 44.21 | 44.37 | 43.09 | 43.14 | 810,206 | -2.19(-4.83%) |
Aug 09, 2011 | 44.46 | 45.33 | 43.11 | 45.33 | 745,651 | +2.04(+4.70%) |
Aug 08, 2011 | 45.03 | 45.37 | 42.96 | 43.30 | 546,805 | -3.29(-7.06%) |
Aug 05, 2011 | 47.18 | 47.47 | 45.51 | 46.59 | 801,952 | -0.70(-1.48%) |
Aug 04, 2011 | 48.23 | 48.41 | 47.18 | 47.29 | 950,873 | -2.23(-4.51%) |
Aug 03, 2011 | 49.53 | 49.67 | 48.75 | 49.52 | 634,557 | -0.35(-0.70%) |
Aug 02, 2011 | 50.65 | 50.71 | 49.85 | 49.87 | 328,736 | -1.17(-2.30%) |
Aug 01, 2011 | 51.44 | 51.44 | 50.52 | 51.05 | 486,772 | +0.28(+0.55%) |
Jul 29, 2011 | 50.50 | 51.03 | 50.36 | 50.77 | 218,905 | -0.07(-0.13%) |
Jul 28, 2011 | 51.18 | 51.22 | 50.74 | 50.83 | 142,048 | +0.20(+0.39%) |
Jul 27, 2011 | 51.22 | 51.22 | 50.52 | 50.64 | 441,638 | -0.64(-1.24%) |
Jul 26, 2011 | 51.33 | 51.44 | 51.05 | 51.27 | 194,282 | +0.31(+0.61%) |
Jul 25, 2011 | 50.70 | 51.18 | 50.70 | 50.96 | 300,451 | -0.24(-0.46%) |
Jul 22, 2011 | 51.16 | 51.30 | 50.93 | 51.20 | 250,173 | +0.16(+0.32%) |
Jul 21, 2011 | 50.51 | 51.14 | 50.48 | 51.04 | 594,580 | +0.61(+1.21%) |
Jul 20, 2011 | 50.42 | 50.61 | 50.33 | 50.43 | 205,000 | +0.24(+0.49%) |
Jul 19, 2011 | 49.91 | 50.26 | 49.90 | 50.18 | 284,657 | +0.60(+1.22%) |
Jul 18, 2011 | 49.69 | 49.86 | 49.35 | 49.58 | 316,437 | -0.64(-1.27%) |
Jul 15, 2011 | 50.36 | 50.39 | 49.89 | 50.21 | 260,205 | +0.35(+0.70%) |
Jul 14, 2011 | 50.19 | 50.40 | 49.75 | 49.86 | 494,113 | +0.00(+0.00%) |
Jul 13, 2011 | 49.94 | 50.43 | 49.82 | 49.86 | 682,180 | +0.36(+0.72%) |
Jul 12, 2011 | 49.66 | 49.96 | 49.49 | 49.51 | 356,127 | -0.61(-1.22%) |
Jul 11, 2011 | 50.42 | 50.68 | 49.97 | 50.12 | 718,995 | -1.07(-2.08%) |
Jul 08, 2011 | 51.14 | 51.20 | 50.76 | 51.18 | 411,507 | -0.41(-0.79%) |
Jul 07, 2011 | 51.42 | 51.71 | 51.30 | 51.59 | 846,240 | +0.64(+1.26%) |
Jul 06, 2011 | 50.96 | 50.99 | 50.65 | 50.95 | 429,381 | -0.11(-0.22%) |
Jul 05, 2011 | 51.21 | 51.31 | 50.95 | 51.06 | 949,842 | -0.02(-0.03%) |