Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 40.13 | 40.28 | 40.05 | 40.15 | 1,127,675 | -0.22(-0.54%) |
Sep 29, 2011 | 41.13 | 41.19 | 40.16 | 40.37 | 1,168,811 | -0.13(-0.32%) |
Sep 28, 2011 | 41.38 | 41.55 | 40.49 | 40.50 | 1,318,524 | -0.86(-2.08%) |
Sep 27, 2011 | 41.55 | 41.76 | 41.13 | 41.36 | 1,201,293 | +0.46(+1.12%) |
Sep 26, 2011 | 40.93 | 41.06 | 40.53 | 40.90 | 1,682,420 | +0.30(+0.74%) |
Sep 23, 2011 | 40.74 | 41.06 | 40.41 | 40.60 | 1,175,387 | -0.46(-1.12%) |
Sep 22, 2011 | 41.05 | 41.36 | 40.56 | 41.06 | 1,588,741 | -1.20(-2.84%) |
Sep 21, 2011 | 42.90 | 43.24 | 42.09 | 42.26 | 1,670,127 | -0.65(-1.51%) |
Sep 20, 2011 | 42.31 | 43.05 | 42.22 | 42.91 | 2,611,206 | +0.85(+2.02%) |
Sep 19, 2011 | 40.47 | 42.20 | 40.34 | 42.06 | 1,595,561 | +1.20(+2.94%) |
Sep 16, 2011 | 41.72 | 41.94 | 40.80 | 40.86 | 1,697,865 | -0.96(-2.30%) |
Sep 15, 2011 | 41.42 | 41.97 | 41.09 | 41.82 | 790,600 | +0.74(+1.80%) |
Sep 14, 2011 | 40.91 | 41.45 | 40.42 | 41.08 | 935,934 | +0.24(+0.59%) |
Sep 13, 2011 | 40.55 | 40.94 | 40.25 | 40.84 | 905,053 | +0.29(+0.72%) |
Sep 12, 2011 | 40.28 | 40.58 | 39.77 | 40.55 | 1,326,096 | -0.16(-0.39%) |
Sep 09, 2011 | 40.92 | 40.99 | 40.50 | 40.71 | 1,179,613 | -0.34(-0.83%) |
Sep 08, 2011 | 40.71 | 41.31 | 40.71 | 41.05 | 1,270,644 | +0.22(+0.54%) |
Sep 07, 2011 | 41.62 | 41.65 | 40.81 | 40.83 | 1,514,969 | -0.39(-0.95%) |
Sep 06, 2011 | 40.64 | 41.30 | 40.44 | 41.22 | 1,125,004 | -0.40(-0.96%) |
Sep 02, 2011 | 41.51 | 41.79 | 41.28 | 41.62 | 974,408 | -0.57(-1.35%) |
Sep 01, 2011 | 42.22 | 42.35 | 41.86 | 42.19 | 1,256,807 | +0.04(+0.09%) |
Aug 31, 2011 | 41.94 | 42.50 | 41.85 | 42.15 | 1,209,336 | +0.31(+0.74%) |
Aug 30, 2011 | 41.24 | 42.00 | 41.05 | 41.84 | 1,216,549 | +0.54(+1.31%) |
Aug 29, 2011 | 41.13 | 41.40 | 40.82 | 41.30 | 900,029 | +0.71(+1.75%) |
Aug 26, 2011 | 39.97 | 40.84 | 39.30 | 40.59 | 934,547 | +0.55(+1.37%) |
Aug 25, 2011 | 40.60 | 40.60 | 39.77 | 40.04 | 956,838 | -0.30(-0.74%) |
Aug 24, 2011 | 39.60 | 40.36 | 39.57 | 40.34 | 1,246,212 | +0.61(+1.54%) |
Aug 23, 2011 | 38.62 | 39.78 | 38.38 | 39.73 | 1,801,962 | +1.34(+3.49%) |
Aug 22, 2011 | 40.26 | 40.59 | 38.27 | 38.39 | 2,115,577 | -1.06(-2.69%) |
Aug 19, 2011 | 40.43 | 40.73 | 39.12 | 39.45 | 2,207,933 | -1.28(-3.14%) |
Aug 18, 2011 | 41.73 | 41.81 | 40.41 | 40.73 | 2,304,961 | -1.69(-3.98%) |
Aug 17, 2011 | 42.60 | 42.96 | 42.30 | 42.42 | 1,157,267 | -0.13(-0.31%) |
Aug 16, 2011 | 42.86 | 42.96 | 42.23 | 42.55 | 1,372,107 | -0.49(-1.14%) |
Aug 15, 2011 | 42.57 | 43.23 | 42.53 | 43.04 | 1,143,269 | +0.67(+1.58%) |
Aug 12, 2011 | 43.29 | 43.45 | 42.05 | 42.37 | 1,669,712 | -0.57(-1.33%) |
Aug 11, 2011 | 42.41 | 43.27 | 42.41 | 42.94 | 2,482,585 | +0.88(+2.09%) |
Aug 10, 2011 | 40.69 | 43.09 | 40.31 | 42.06 | 3,833,862 | +1.32(+3.24%) |
Aug 09, 2011 | 38.56 | 40.75 | 37.53 | 40.74 | 2,951,756 | +3.24(+8.64%) |
Aug 08, 2011 | 38.56 | 39.24 | 36.36 | 37.50 | 4,404,447 | -2.29(-5.76%) |
Aug 05, 2011 | 41.02 | 41.02 | 37.56 | 39.79 | 4,081,073 | -0.86(-2.12%) |
Aug 04, 2011 | 41.92 | 42.14 | 40.61 | 40.65 | 1,868,943 | -1.35(-3.21%) |
Aug 03, 2011 | 41.80 | 42.02 | 41.18 | 42.00 | 1,235,487 | +0.20(+0.48%) |
Aug 02, 2011 | 41.87 | 42.14 | 41.56 | 41.80 | 1,386,523 | -0.03(-0.07%) |
Aug 01, 2011 | 42.59 | 42.81 | 41.74 | 41.83 | 1,255,111 | +0.24(+0.58%) |
Jul 29, 2011 | 40.99 | 41.70 | 40.75 | 41.59 | 1,290,155 | +0.25(+0.60%) |
Jul 28, 2011 | 41.16 | 41.71 | 41.08 | 41.34 | 1,060,209 | +0.07(+0.17%) |
Jul 27, 2011 | 42.22 | 42.56 | 41.00 | 41.27 | 1,648,717 | -1.59(-3.71%) |
Jul 26, 2011 | 43.69 | 43.69 | 42.71 | 42.86 | 1,397,626 | -0.66(-1.52%) |
Jul 25, 2011 | 43.50 | 43.75 | 43.30 | 43.52 | 1,055,178 | -0.15(-0.34%) |
Jul 22, 2011 | 43.82 | 43.86 | 43.60 | 43.67 | 930,733 | -0.04(-0.09%) |
Jul 21, 2011 | 43.49 | 43.87 | 43.43 | 43.71 | 1,037,469 | +0.54(+1.25%) |
Jul 20, 2011 | 43.87 | 43.87 | 43.07 | 43.17 | 1,036,127 | -0.43(-0.99%) |
Jul 19, 2011 | 43.63 | 43.70 | 43.33 | 43.60 | 1,281,213 | +0.72(+1.68%) |
Jul 18, 2011 | 43.06 | 43.11 | 42.68 | 42.88 | 595,170 | -0.13(-0.30%) |
Jul 15, 2011 | 43.05 | 43.20 | 42.75 | 43.01 | 913,047 | +0.20(+0.47%) |
Jul 14, 2011 | 42.86 | 43.25 | 42.75 | 42.81 | 810,467 | +0.06(+0.14%) |
Jul 13, 2011 | 42.95 | 43.15 | 42.63 | 42.75 | 701,166 | -0.08(-0.19%) |
Jul 12, 2011 | 42.66 | 43.02 | 42.53 | 42.83 | 564,547 | -0.11(-0.26%) |
Jul 11, 2011 | 43.00 | 43.23 | 42.57 | 42.94 | 661,269 | -0.38(-0.88%) |
Jul 08, 2011 | 43.15 | 43.40 | 43.07 | 43.32 | 591,483 | -0.08(-0.18%) |
Jul 07, 2011 | 43.28 | 43.67 | 43.15 | 43.40 | 735,914 | +0.34(+0.79%) |
Jul 06, 2011 | 43.09 | 43.13 | 42.86 | 43.06 | 810,402 | -0.08(-0.19%) |
Jul 05, 2011 | 43.25 | 43.50 | 43.05 | 43.14 | 891,582 | -0.19(-0.44%) |