Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 37.95 | 38.00 | 37.23 | 37.26 | 26,110,328 | -1.28(-3.32%) |
Oct 28, 2011 | 37.44 | 38.55 | 37.41 | 38.54 | 34,292,408 | +0.82(+2.17%) |
Oct 27, 2011 | 37.36 | 38.31 | 37.11 | 37.72 | 48,376,716 | +2.09(+5.87%) |
Oct 26, 2011 | 35.72 | 35.88 | 34.94 | 35.63 | 43,104,256 | +0.58(+1.65%) |
Oct 25, 2011 | 35.58 | 35.63 | 34.68 | 35.05 | 32,657,028 | -0.71(-1.99%) |
Oct 24, 2011 | 34.51 | 35.88 | 34.46 | 35.76 | 42,905,520 | +1.38(+4.01%) |
Oct 21, 2011 | 34.01 | 34.62 | 34.01 | 34.38 | 28,516,416 | +0.75(+2.24%) |
Oct 20, 2011 | 33.94 | 34.04 | 32.83 | 33.63 | 36,586,728 | -0.65(-1.90%) |
Oct 19, 2011 | 34.28 | 34.72 | 33.96 | 34.28 | 27,346,742 | -0.37(-1.07%) |
Oct 18, 2011 | 33.74 | 34.87 | 33.28 | 34.65 | 36,157,324 | +0.91(+2.69%) |
Oct 17, 2011 | 34.64 | 34.74 | 33.73 | 33.74 | 28,497,512 | -1.38(-3.93%) |
Oct 14, 2011 | 35.11 | 35.28 | 34.69 | 35.12 | 26,919,842 | +0.60(+1.73%) |
Oct 13, 2011 | 34.46 | 34.63 | 33.82 | 34.52 | 37,863,884 | -0.32(-0.91%) |
Oct 12, 2011 | 34.38 | 35.50 | 34.32 | 34.84 | 30,309,026 | +0.96(+2.82%) |
Oct 11, 2011 | 33.28 | 34.29 | 33.21 | 33.88 | 28,122,192 | +0.34(+1.02%) |
Oct 10, 2011 | 33.24 | 33.79 | 33.17 | 33.54 | 35,668,128 | +1.26(+3.90%) |
Oct 07, 2011 | 33.34 | 33.46 | 31.97 | 32.28 | 36,137,356 | -0.45(-1.38%) |
Oct 06, 2011 | 32.50 | 32.84 | 32.25 | 32.73 | 40,011,988 | +1.56(+4.99%) |
Oct 05, 2011 | 30.70 | 31.34 | 30.39 | 31.18 | 45,014,632 | +0.73(+2.39%) |
Oct 04, 2011 | 30.04 | 30.54 | 29.42 | 30.45 | 52,320,968 | +0.05(+0.16%) |
Oct 03, 2011 | 30.94 | 31.27 | 30.29 | 30.40 | 33,896,200 | -0.67(-2.15%) |
Sep 30, 2011 | 31.71 | 31.96 | 30.88 | 31.07 | 30,342,784 | -1.21(-3.74%) |
Sep 29, 2011 | 32.84 | 33.12 | 31.76 | 32.28 | 28,947,576 | -0.08(-0.26%) |
Sep 28, 2011 | 33.11 | 33.58 | 32.25 | 32.36 | 27,114,494 | -0.85(-2.57%) |
Sep 27, 2011 | 33.48 | 33.91 | 33.11 | 33.21 | 28,039,590 | +0.66(+2.04%) |
Sep 26, 2011 | 32.15 | 32.65 | 31.06 | 32.55 | 35,864,408 | +0.53(+1.66%) |
Sep 23, 2011 | 31.33 | 32.11 | 31.21 | 32.02 | 42,247,424 | +0.72(+2.31%) |
Sep 22, 2011 | 31.64 | 32.51 | 30.85 | 31.30 | 69,228,072 | -2.28(-6.78%) |
Sep 21, 2011 | 34.69 | 34.89 | 33.49 | 33.57 | 34,927,328 | -1.54(-4.37%) |
Sep 20, 2011 | 35.23 | 35.69 | 34.85 | 35.11 | 23,354,604 | -0.40(-1.13%) |
Sep 19, 2011 | 35.18 | 35.60 | 34.68 | 35.51 | 23,165,294 | -0.90(-2.48%) |
Sep 16, 2011 | 36.55 | 36.68 | 36.12 | 36.41 | 22,095,422 | +0.02(+0.05%) |
Sep 15, 2011 | 36.76 | 36.98 | 36.09 | 36.39 | 20,787,592 | +0.33(+0.91%) |
Sep 14, 2011 | 35.85 | 36.36 | 34.85 | 36.06 | 30,372,786 | +0.30(+0.85%) |
Sep 13, 2011 | 36.03 | 36.09 | 35.36 | 35.76 | 30,574,010 | -0.08(-0.22%) |
Sep 12, 2011 | 35.84 | 36.26 | 34.77 | 35.84 | 42,100,152 | -0.59(-1.61%) |
Sep 09, 2011 | 37.08 | 37.15 | 36.18 | 36.42 | 34,211,720 | -1.64(-4.32%) |
Sep 08, 2011 | 37.91 | 38.50 | 37.82 | 38.06 | 21,408,072 | -0.47(-1.22%) |
Sep 07, 2011 | 38.11 | 38.74 | 37.71 | 38.54 | 17,014,444 | +0.94(+2.51%) |
Sep 06, 2011 | 36.16 | 37.60 | 36.12 | 37.59 | 33,081,950 | -0.56(-1.46%) |
Sep 02, 2011 | 38.34 | 38.43 | 37.47 | 38.15 | 34,575,868 | -1.22(-3.11%) |
Sep 01, 2011 | 39.46 | 39.87 | 39.28 | 39.37 | 45,677,044 | +0.24(+0.63%) |
Aug 31, 2011 | 38.68 | 39.14 | 38.53 | 39.13 | 35,980,096 | +0.81(+2.12%) |
Aug 30, 2011 | 37.55 | 38.52 | 37.44 | 38.31 | 23,062,396 | +0.53(+1.41%) |
Aug 29, 2011 | 37.22 | 37.94 | 37.12 | 37.78 | 17,109,246 | +1.15(+3.15%) |
Aug 26, 2011 | 36.09 | 36.80 | 35.44 | 36.63 | 30,186,266 | +0.48(+1.34%) |
Aug 25, 2011 | 36.56 | 36.79 | 35.78 | 36.15 | 32,092,428 | -0.42(-1.14%) |
Aug 24, 2011 | 36.48 | 37.04 | 36.01 | 36.56 | 27,642,582 | -0.16(-0.43%) |
Aug 23, 2011 | 35.86 | 36.76 | 35.38 | 36.72 | 40,302,772 | +0.79(+2.21%) |
Aug 22, 2011 | 36.81 | 36.91 | 35.75 | 35.93 | 19,040,708 | -0.10(-0.27%) |
Aug 19, 2011 | 36.22 | 37.10 | 35.92 | 36.03 | 33,658,696 | -0.53(-1.45%) |
Aug 18, 2011 | 36.60 | 36.68 | 35.78 | 36.56 | 46,598,048 | -1.62(-4.24%) |
Aug 17, 2011 | 37.84 | 38.20 | 37.45 | 38.18 | 21,603,918 | +0.75(+1.99%) |
Aug 16, 2011 | 37.25 | 37.66 | 36.89 | 37.43 | 27,945,668 | -0.27(-0.73%) |
Aug 15, 2011 | 37.28 | 37.93 | 37.28 | 37.71 | 26,203,502 | +1.06(+2.89%) |
Aug 12, 2011 | 36.47 | 36.87 | 35.98 | 36.65 | 25,288,714 | +0.43(+1.19%) |
Aug 11, 2011 | 35.49 | 36.65 | 34.67 | 36.22 | 41,237,652 | +1.67(+4.82%) |
Aug 10, 2011 | 34.71 | 35.88 | 34.09 | 34.55 | 57,694,124 | -1.03(-2.90%) |
Aug 09, 2011 | 36.66 | 35.69 | 33.42 | 35.58 | 59,313,044 | +1.54(+4.51%) |
Aug 08, 2011 | 35.53 | 36.01 | 33.43 | 34.05 | 65,709,180 | -3.48(-9.28%) |
Aug 05, 2011 | 37.91 | 38.22 | 35.98 | 37.53 | 62,240,908 | +0.22(+0.58%) |
Aug 04, 2011 | 38.79 | 39.14 | 37.27 | 37.32 | 71,671,600 | -2.68(-6.71%) |
Aug 03, 2011 | 40.47 | 40.60 | 39.27 | 40.00 | 37,810,408 | -0.69(-1.70%) |
Aug 02, 2011 | 41.52 | 41.61 | 40.58 | 40.69 | 28,580,238 | -1.18(-2.82%) |