Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 38.92 | 39.26 | 38.67 | 38.68 | 2,042,381 | -0.45(-1.15%) |
Oct 28, 2011 | 38.94 | 39.22 | 38.56 | 39.13 | 2,282,347 | +0.05(+0.13%) |
Oct 27, 2011 | 39.07 | 39.33 | 38.46 | 39.08 | 2,872,263 | +0.72(+1.88%) |
Oct 26, 2011 | 38.26 | 38.38 | 37.93 | 38.36 | 2,817,008 | +0.32(+0.84%) |
Oct 25, 2011 | 38.61 | 38.88 | 38.01 | 38.04 | 3,646,765 | -1.33(-3.38%) |
Oct 24, 2011 | 39.76 | 39.77 | 39.00 | 39.37 | 2,407,046 | -0.36(-0.91%) |
Oct 21, 2011 | 39.49 | 39.80 | 39.32 | 39.73 | 2,230,594 | +0.61(+1.56%) |
Oct 20, 2011 | 39.24 | 39.50 | 39.03 | 39.12 | 1,710,778 | +0.11(+0.28%) |
Oct 19, 2011 | 39.33 | 39.59 | 38.96 | 39.01 | 1,728,677 | -0.28(-0.71%) |
Oct 18, 2011 | 38.88 | 39.73 | 38.44 | 39.29 | 2,282,245 | +0.25(+0.64%) |
Oct 17, 2011 | 39.05 | 39.49 | 38.97 | 39.04 | 1,731,391 | -0.21(-0.54%) |
Oct 14, 2011 | 39.60 | 39.60 | 38.96 | 39.25 | 1,555,960 | +0.06(+0.15%) |
Oct 13, 2011 | 38.68 | 39.34 | 38.66 | 39.19 | 3,891,103 | +0.40(+1.03%) |
Oct 12, 2011 | 39.35 | 39.57 | 38.73 | 38.79 | 2,591,729 | -0.50(-1.27%) |
Oct 11, 2011 | 39.55 | 39.66 | 39.14 | 39.29 | 1,543,279 | -0.32(-0.81%) |
Oct 10, 2011 | 39.83 | 39.94 | 39.44 | 39.61 | 2,392,660 | +0.25(+0.64%) |
Oct 07, 2011 | 38.80 | 39.73 | 38.59 | 39.36 | 3,612,435 | +0.76(+1.97%) |
Oct 06, 2011 | 38.07 | 38.74 | 38.03 | 38.60 | 3,121,254 | +0.76(+2.01%) |
Oct 05, 2011 | 37.87 | 38.04 | 37.48 | 37.84 | 2,857,178 | -0.04(-0.11%) |
Oct 04, 2011 | 37.08 | 37.90 | 36.69 | 37.88 | 4,329,487 | +0.48(+1.28%) |
Oct 03, 2011 | 37.48 | 37.86 | 37.39 | 37.40 | 3,000,612 | -0.08(-0.21%) |
Sep 30, 2011 | 36.94 | 38.11 | 36.94 | 37.48 | 3,199,183 | +0.28(+0.75%) |
Sep 29, 2011 | 37.33 | 37.49 | 36.60 | 37.20 | 2,271,356 | +0.38(+1.03%) |
Sep 28, 2011 | 37.37 | 37.53 | 36.72 | 36.82 | 2,591,354 | -0.42(-1.13%) |
Sep 27, 2011 | 37.75 | 37.75 | 37.15 | 37.24 | 2,123,267 | +0.18(+0.49%) |
Sep 26, 2011 | 36.72 | 37.10 | 36.53 | 37.06 | 4,117,768 | +0.60(+1.65%) |
Sep 23, 2011 | 36.27 | 36.75 | 36.20 | 36.46 | 2,313,290 | +0.20(+0.55%) |
Sep 22, 2011 | 36.46 | 36.80 | 35.98 | 36.26 | 4,233,063 | -0.96(-2.58%) |
Sep 21, 2011 | 38.03 | 38.08 | 37.21 | 37.22 | 2,930,914 | -0.81(-2.13%) |
Sep 20, 2011 | 37.83 | 38.43 | 37.82 | 38.03 | 2,364,862 | +0.30(+0.80%) |
Sep 19, 2011 | 37.33 | 37.86 | 37.19 | 37.73 | 2,080,412 | +0.01(+0.03%) |
Sep 16, 2011 | 38.29 | 38.35 | 37.55 | 37.72 | 3,374,359 | -0.34(-0.89%) |
Sep 15, 2011 | 37.98 | 38.08 | 37.65 | 38.06 | 3,097,389 | +0.38(+1.01%) |
Sep 14, 2011 | 37.34 | 37.99 | 37.09 | 37.68 | 2,809,419 | +0.53(+1.43%) |
Sep 13, 2011 | 36.97 | 37.25 | 36.75 | 37.15 | 2,338,837 | +0.24(+0.65%) |
Sep 12, 2011 | 36.28 | 37.01 | 36.17 | 36.91 | 2,221,282 | +0.35(+0.96%) |
Sep 09, 2011 | 37.21 | 37.37 | 36.37 | 36.56 | 2,972,060 | -0.95(-2.53%) |
Sep 08, 2011 | 37.21 | 37.67 | 37.07 | 37.51 | 3,235,438 | -0.32(-0.85%) |
Sep 07, 2011 | 37.66 | 37.83 | 37.44 | 37.83 | 2,784,301 | +0.63(+1.69%) |
Sep 06, 2011 | 36.26 | 37.21 | 36.13 | 37.20 | 2,586,557 | +0.13(+0.35%) |
Sep 02, 2011 | 36.84 | 37.52 | 36.83 | 37.07 | 2,109,878 | -0.31(-0.83%) |
Sep 01, 2011 | 37.51 | 37.88 | 37.35 | 37.38 | 2,468,475 | -0.19(-0.51%) |
Aug 31, 2011 | 37.54 | 37.75 | 37.33 | 37.57 | 3,029,497 | +0.29(+0.78%) |
Aug 30, 2011 | 37.15 | 37.49 | 36.79 | 37.28 | 2,707,329 | -0.18(-0.48%) |
Aug 29, 2011 | 36.94 | 37.50 | 36.90 | 37.46 | 4,145,123 | +0.89(+2.43%) |
Aug 26, 2011 | 36.28 | 36.72 | 35.65 | 36.57 | 9,527,565 | +0.32(+0.88%) |
Aug 25, 2011 | 36.81 | 36.91 | 36.14 | 36.25 | 9,519,623 | -0.48(-1.31%) |
Aug 24, 2011 | 36.97 | 37.01 | 36.43 | 36.73 | 3,278,127 | -0.36(-0.97%) |
Aug 23, 2011 | 35.92 | 37.15 | 35.72 | 37.09 | 5,374,220 | +1.33(+3.72%) |
Aug 22, 2011 | 36.37 | 36.45 | 35.50 | 35.76 | 2,906,635 | +0.00(+0.00%) |
Aug 19, 2011 | 35.29 | 36.31 | 35.21 | 35.76 | 4,629,458 | +0.27(+0.76%) |
Aug 18, 2011 | 34.73 | 35.61 | 34.59 | 35.49 | 4,710,166 | +0.14(+0.40%) |
Aug 17, 2011 | 34.94 | 35.74 | 34.94 | 35.35 | 3,079,582 | +0.37(+1.06%) |
Aug 16, 2011 | 34.91 | 35.11 | 34.54 | 34.98 | 2,339,189 | -0.17(-0.48%) |
Aug 15, 2011 | 34.28 | 35.17 | 34.08 | 35.15 | 2,866,295 | +1.12(+3.29%) |
Aug 12, 2011 | 34.20 | 34.41 | 33.83 | 34.03 | 2,904,912 | +0.14(+0.41%) |
Aug 11, 2011 | 32.89 | 34.26 | 32.66 | 33.89 | 3,743,114 | +1.09(+3.32%) |
Aug 10, 2011 | 32.98 | 33.35 | 32.64 | 32.80 | 5,888,374 | -0.70(-2.09%) |
Aug 09, 2011 | 33.66 | 33.51 | 31.82 | 33.50 | 9,291,324 | +1.03(+3.17%) |
Aug 08, 2011 | 33.66 | 33.78 | 32.39 | 32.47 | 4,847,925 | -1.87(-5.45%) |
Aug 05, 2011 | 33.96 | 34.46 | 33.21 | 34.34 | 4,367,255 | +0.74(+2.20%) |
Aug 04, 2011 | 34.54 | 34.74 | 33.54 | 33.60 | 3,490,009 | -1.23(-3.53%) |
Aug 03, 2011 | 34.74 | 34.99 | 34.39 | 34.83 | 4,104,319 | +0.13(+0.37%) |
Aug 02, 2011 | 34.75 | 35.13 | 34.55 | 34.70 | 2,904,860 | -0.25(-0.72%) |