Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 44.63 | 44.91 | 43.85 | 43.85 | 2,841,404 | -1.42(-3.14%) |
Oct 28, 2011 | 44.36 | 45.40 | 43.96 | 45.27 | 2,501,093 | +0.53(+1.19%) |
Oct 27, 2011 | 44.85 | 44.87 | 43.78 | 44.73 | 3,504,046 | +0.68(+1.53%) |
Oct 26, 2011 | 44.27 | 44.64 | 43.56 | 44.06 | 4,427,225 | -0.34(-0.76%) |
Oct 25, 2011 | 43.62 | 46.16 | 43.49 | 44.40 | 10,482,379 | +4.34(+10.83%) |
Oct 24, 2011 | 39.38 | 40.22 | 38.97 | 40.06 | 2,323,715 | +0.86(+2.18%) |
Oct 21, 2011 | 38.78 | 39.23 | 38.60 | 39.20 | 1,431,928 | +0.86(+2.23%) |
Oct 20, 2011 | 38.63 | 38.73 | 37.74 | 38.35 | 2,048,976 | -0.24(-0.63%) |
Oct 19, 2011 | 39.09 | 39.37 | 38.54 | 38.59 | 1,207,041 | -0.46(-1.19%) |
Oct 18, 2011 | 37.76 | 39.26 | 37.72 | 39.05 | 2,084,188 | +1.24(+3.28%) |
Oct 17, 2011 | 38.06 | 38.16 | 37.73 | 37.81 | 1,101,274 | -0.31(-0.82%) |
Oct 14, 2011 | 37.98 | 38.17 | 37.61 | 38.13 | 841,849 | +0.46(+1.23%) |
Oct 13, 2011 | 37.79 | 37.80 | 37.12 | 37.66 | 993,486 | -0.35(-0.91%) |
Oct 12, 2011 | 37.85 | 38.38 | 37.69 | 38.01 | 985,395 | +0.31(+0.83%) |
Oct 11, 2011 | 37.06 | 38.06 | 36.70 | 37.69 | 2,244,657 | +0.14(+0.38%) |
Oct 10, 2011 | 37.06 | 37.56 | 36.84 | 37.55 | 1,416,912 | +0.60(+1.62%) |
Oct 07, 2011 | 37.12 | 37.31 | 36.41 | 36.95 | 1,670,940 | +0.07(+0.19%) |
Oct 06, 2011 | 36.61 | 36.91 | 36.50 | 36.88 | 2,601,489 | +0.25(+0.69%) |
Oct 05, 2011 | 37.36 | 37.66 | 36.40 | 36.63 | 3,587,533 | -0.52(-1.40%) |
Oct 04, 2011 | 35.94 | 37.17 | 35.38 | 37.15 | 3,511,201 | +0.85(+2.35%) |
Oct 03, 2011 | 38.26 | 38.70 | 36.09 | 36.30 | 3,378,809 | -2.41(-6.22%) |
Sep 30, 2011 | 39.17 | 39.86 | 38.70 | 38.70 | 2,464,582 | -1.06(-2.66%) |
Sep 29, 2011 | 39.59 | 39.77 | 39.01 | 39.76 | 2,227,691 | +0.67(+1.73%) |
Sep 28, 2011 | 39.66 | 39.68 | 38.98 | 39.09 | 2,844,795 | -0.40(-1.01%) |
Sep 27, 2011 | 39.38 | 40.01 | 39.03 | 39.49 | 2,508,482 | +0.56(+1.43%) |
Sep 26, 2011 | 37.83 | 38.99 | 37.72 | 38.93 | 1,804,912 | +1.25(+3.33%) |
Sep 23, 2011 | 36.66 | 37.75 | 36.66 | 37.68 | 2,155,258 | +0.01(+0.02%) |
Sep 22, 2011 | 37.47 | 38.04 | 37.10 | 37.67 | 3,181,250 | -0.85(-2.22%) |
Sep 21, 2011 | 38.87 | 39.32 | 38.52 | 38.52 | 2,561,701 | -0.45(-1.15%) |
Sep 20, 2011 | 38.40 | 39.24 | 38.29 | 38.97 | 2,381,534 | +0.81(+2.12%) |
Sep 19, 2011 | 37.90 | 38.31 | 37.63 | 38.16 | 1,418,590 | -0.33(-0.86%) |
Sep 16, 2011 | 38.52 | 38.55 | 37.93 | 38.49 | 2,385,788 | +0.38(+1.01%) |
Sep 15, 2011 | 39.12 | 39.12 | 37.23 | 38.11 | 4,013,979 | -0.59(-1.52%) |
Sep 14, 2011 | 38.92 | 39.17 | 38.27 | 38.70 | 1,514,572 | -0.07(-0.18%) |
Sep 13, 2011 | 38.33 | 38.86 | 38.12 | 38.77 | 1,440,717 | +0.49(+1.27%) |
Sep 12, 2011 | 37.64 | 38.34 | 37.50 | 38.28 | 1,796,546 | +0.39(+1.03%) |
Sep 09, 2011 | 38.59 | 38.59 | 37.76 | 37.89 | 2,279,459 | -0.96(-2.46%) |
Sep 08, 2011 | 39.63 | 39.84 | 38.76 | 38.84 | 1,745,933 | -1.00(-2.52%) |
Sep 07, 2011 | 39.03 | 39.93 | 38.99 | 39.85 | 1,447,495 | +1.29(+3.36%) |
Sep 06, 2011 | 37.52 | 38.70 | 37.48 | 38.55 | 2,202,065 | +0.09(+0.22%) |
Sep 02, 2011 | 38.48 | 38.99 | 38.40 | 38.47 | 1,744,914 | -0.57(-1.47%) |
Sep 01, 2011 | 39.17 | 39.72 | 38.83 | 39.04 | 2,013,737 | -0.22(-0.56%) |
Aug 31, 2011 | 39.06 | 39.51 | 38.98 | 39.26 | 2,641,796 | +0.51(+1.32%) |
Aug 30, 2011 | 38.67 | 38.97 | 38.32 | 38.75 | 1,183,407 | -0.13(-0.34%) |
Aug 29, 2011 | 38.19 | 38.90 | 38.13 | 38.88 | 1,084,063 | +1.00(+2.65%) |
Aug 26, 2011 | 36.67 | 37.88 | 36.28 | 37.88 | 1,681,919 | +0.78(+2.09%) |
Aug 25, 2011 | 38.05 | 38.25 | 36.88 | 37.10 | 1,607,986 | -0.85(-2.23%) |
Aug 24, 2011 | 37.09 | 38.00 | 36.83 | 37.95 | 1,724,964 | +0.66(+1.77%) |
Aug 23, 2011 | 36.23 | 37.33 | 35.89 | 37.29 | 1,793,484 | +1.21(+3.35%) |
Aug 22, 2011 | 37.06 | 37.08 | 36.00 | 36.08 | 2,148,574 | -0.36(-0.99%) |
Aug 19, 2011 | 36.45 | 37.50 | 36.33 | 36.45 | 2,109,186 | -0.42(-1.13%) |
Aug 18, 2011 | 37.39 | 37.51 | 36.54 | 36.86 | 3,225,686 | -1.26(-3.31%) |
Aug 17, 2011 | 38.77 | 38.84 | 37.76 | 38.12 | 2,303,209 | -0.24(-0.63%) |
Aug 16, 2011 | 38.09 | 38.61 | 37.85 | 38.37 | 2,067,019 | -0.02(-0.04%) |
Aug 15, 2011 | 37.64 | 38.42 | 37.56 | 38.38 | 1,760,052 | +0.71(+1.87%) |
Aug 12, 2011 | 37.32 | 37.88 | 37.21 | 37.68 | 3,123,530 | +0.51(+1.37%) |
Aug 11, 2011 | 36.41 | 37.62 | 36.27 | 37.17 | 3,705,315 | +0.93(+2.58%) |
Aug 10, 2011 | 37.68 | 37.90 | 36.17 | 36.23 | 4,625,377 | -1.98(-5.19%) |
Aug 09, 2011 | 38.84 | 38.26 | 36.27 | 38.22 | 3,275,330 | +1.07(+2.89%) |
Aug 08, 2011 | 38.84 | 39.32 | 37.13 | 37.14 | 4,166,333 | -2.58(-6.49%) |
Aug 05, 2011 | 39.43 | 40.61 | 38.88 | 39.72 | 5,319,813 | +0.60(+1.52%) |
Aug 04, 2011 | 39.70 | 40.22 | 39.12 | 39.13 | 3,974,329 | -1.06(-2.63%) |
Aug 03, 2011 | 40.08 | 40.22 | 39.03 | 40.19 | 4,726,249 | +0.05(+0.14%) |
Aug 02, 2011 | 40.60 | 40.99 | 40.08 | 40.13 | 3,358,570 | -0.84(-2.05%) |