Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 45.66 | 46.45 | 45.32 | 45.32 | 6,351,490 | -1.51(-3.23%) |
Sep 29, 2011 | 47.04 | 47.32 | 45.91 | 46.83 | 5,358,142 | +0.52(+1.13%) |
Sep 28, 2011 | 47.42 | 48.43 | 46.15 | 46.31 | 9,943,980 | +0.15(+0.34%) |
Sep 27, 2011 | 45.91 | 47.17 | 45.73 | 46.15 | 10,454,669 | +1.49(+3.33%) |
Sep 26, 2011 | 43.78 | 44.74 | 43.17 | 44.67 | 6,685,484 | +1.30(+3.00%) |
Sep 23, 2011 | 43.26 | 43.81 | 42.52 | 43.37 | 7,480,371 | +0.04(+0.10%) |
Sep 22, 2011 | 44.38 | 44.81 | 42.58 | 43.32 | 10,439,765 | -2.61(-5.68%) |
Sep 21, 2011 | 47.05 | 47.95 | 45.89 | 45.93 | 5,801,462 | -0.89(-1.89%) |
Sep 20, 2011 | 46.98 | 47.75 | 46.49 | 46.82 | 7,673,019 | -0.15(-0.33%) |
Sep 19, 2011 | 46.54 | 47.29 | 45.77 | 46.97 | 7,133,431 | -0.36(-0.76%) |
Sep 16, 2011 | 46.04 | 47.54 | 46.01 | 47.33 | 12,078,086 | +1.72(+3.77%) |
Sep 15, 2011 | 44.72 | 45.94 | 43.96 | 45.61 | 9,276,598 | +1.51(+3.41%) |
Sep 14, 2011 | 43.89 | 44.60 | 43.14 | 44.11 | 6,842,886 | +0.35(+0.81%) |
Sep 13, 2011 | 43.25 | 43.87 | 42.78 | 43.75 | 4,523,317 | +0.72(+1.68%) |
Sep 12, 2011 | 42.22 | 43.03 | 41.77 | 43.03 | 6,171,559 | +0.17(+0.40%) |
Sep 09, 2011 | 44.36 | 44.41 | 42.69 | 42.86 | 7,359,022 | -2.02(-4.50%) |
Sep 08, 2011 | 44.80 | 45.79 | 44.60 | 44.88 | 4,649,843 | -0.03(-0.06%) |
Sep 07, 2011 | 44.38 | 44.93 | 44.31 | 44.91 | 4,288,363 | +1.27(+2.92%) |
Sep 06, 2011 | 42.59 | 43.74 | 42.42 | 43.63 | 5,121,051 | -0.65(-1.46%) |
Sep 02, 2011 | 44.84 | 45.29 | 44.25 | 44.28 | 4,876,144 | -1.23(-2.70%) |
Sep 01, 2011 | 46.12 | 46.51 | 45.43 | 45.51 | 6,349,115 | -0.59(-1.29%) |
Aug 31, 2011 | 46.66 | 46.89 | 45.80 | 46.10 | 6,177,400 | -0.38(-0.81%) |
Aug 30, 2011 | 45.53 | 46.76 | 45.34 | 46.48 | 4,760,959 | +0.92(+2.02%) |
Aug 29, 2011 | 44.95 | 45.60 | 44.87 | 45.56 | 4,347,337 | +1.17(+2.64%) |
Aug 26, 2011 | 43.50 | 44.66 | 42.58 | 44.39 | 6,005,481 | +0.73(+1.68%) |
Aug 25, 2011 | 44.08 | 44.30 | 43.44 | 43.66 | 7,037,052 | -0.20(-0.45%) |
Aug 24, 2011 | 43.22 | 43.95 | 42.93 | 43.86 | 6,556,781 | +0.44(+1.01%) |
Aug 23, 2011 | 41.97 | 43.42 | 41.75 | 43.42 | 5,820,272 | +1.69(+4.06%) |
Aug 22, 2011 | 41.66 | 42.47 | 41.54 | 41.72 | 5,905,241 | +0.91(+2.23%) |
Aug 19, 2011 | 41.73 | 42.51 | 40.78 | 40.81 | 10,844,945 | -1.22(-2.91%) |
Aug 18, 2011 | 45.06 | 45.06 | 41.61 | 42.03 | 14,599,686 | -4.87(-10.38%) |
Aug 17, 2011 | 47.51 | 47.63 | 46.66 | 46.90 | 4,840,854 | -0.26(-0.55%) |
Aug 16, 2011 | 47.30 | 47.98 | 46.60 | 47.16 | 6,104,138 | -0.52(-1.08%) |
Aug 15, 2011 | 47.25 | 47.68 | 46.58 | 47.68 | 5,511,076 | +0.70(+1.48%) |
Aug 12, 2011 | 46.80 | 47.44 | 46.15 | 46.98 | 5,446,222 | +0.52(+1.13%) |
Aug 11, 2011 | 44.86 | 47.21 | 44.60 | 46.46 | 9,865,125 | +1.90(+4.27%) |
Aug 10, 2011 | 46.25 | 46.31 | 44.40 | 44.55 | 13,143,366 | -2.67(-5.65%) |
Aug 09, 2011 | 47.49 | 47.32 | 44.58 | 47.22 | 13,653,340 | +1.49(+3.25%) |
Aug 08, 2011 | 47.49 | 47.90 | 45.49 | 45.73 | 14,519,317 | -3.48(-7.08%) |
Aug 05, 2011 | 49.41 | 49.87 | 47.75 | 49.22 | 10,706,412 | +0.20(+0.40%) |
Aug 04, 2011 | 50.45 | 50.79 | 49.02 | 49.02 | 9,951,421 | -2.25(-4.40%) |
Aug 03, 2011 | 50.03 | 51.32 | 49.94 | 51.27 | 6,267,473 | +1.37(+2.74%) |
Aug 02, 2011 | 50.35 | 51.38 | 49.89 | 49.91 | 6,020,118 | -0.82(-1.61%) |
Aug 01, 2011 | 51.30 | 51.64 | 50.17 | 50.72 | 6,970,226 | -0.15(-0.30%) |
Jul 29, 2011 | 50.90 | 51.40 | 50.54 | 50.88 | 8,179,564 | -0.47(-0.92%) |
Jul 28, 2011 | 51.29 | 51.94 | 51.10 | 51.35 | 5,697,388 | -0.05(-0.10%) |
Jul 27, 2011 | 52.33 | 52.48 | 51.35 | 51.40 | 5,958,699 | -1.37(-2.59%) |
Jul 26, 2011 | 52.55 | 53.10 | 52.16 | 52.77 | 5,783,179 | +0.14(+0.26%) |
Jul 25, 2011 | 51.72 | 53.05 | 51.63 | 52.63 | 5,277,129 | -0.09(-0.16%) |
Jul 22, 2011 | 52.69 | 52.85 | 52.66 | 52.72 | 5,218,408 | -0.40(-0.74%) |
Jul 21, 2011 | 52.91 | 53.37 | 52.81 | 53.11 | 6,823,728 | +0.30(+0.57%) |
Jul 20, 2011 | 52.88 | 53.09 | 52.66 | 52.81 | 5,940,448 | -0.18(-0.34%) |
Jul 19, 2011 | 51.87 | 52.99 | 51.76 | 52.99 | 7,459,508 | +1.39(+2.70%) |
Jul 18, 2011 | 51.75 | 52.21 | 50.99 | 51.60 | 8,256,320 | -0.62(-1.19%) |
Jul 15, 2011 | 52.32 | 52.45 | 51.79 | 52.22 | 8,378,552 | -0.11(-0.21%) |
Jul 14, 2011 | 52.21 | 52.91 | 51.96 | 52.33 | 11,505,134 | +0.14(+0.26%) |
Jul 13, 2011 | 52.63 | 52.83 | 52.00 | 52.19 | 13,274,622 | -0.33(-0.62%) |
Jul 12, 2011 | 52.76 | 52.95 | 52.50 | 52.52 | 9,265,787 | -0.38(-0.72%) |
Jul 11, 2011 | 53.45 | 53.58 | 52.78 | 52.90 | 15,741,588 | -1.67(-3.06%) |
Jul 08, 2011 | 54.08 | 54.69 | 53.79 | 54.57 | 10,540,725 | -0.01(-0.02%) |
Jul 07, 2011 | 53.93 | 54.77 | 53.85 | 54.58 | 16,242,210 | +1.15(+2.16%) |
Jul 06, 2011 | 52.77 | 53.48 | 52.65 | 53.42 | 17,778,434 | +0.30(+0.57%) |
Jul 05, 2011 | 52.12 | 53.42 | 52.10 | 53.12 | 104,491,592 | +0.76(+1.45%) |