Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 35.63 | 35.90 | 35.50 | 35.50 | 2,185,318 | -0.37(-1.04%) |
Oct 28, 2011 | 36.07 | 36.09 | 35.63 | 35.87 | 2,599,207 | -0.19(-0.53%) |
Oct 27, 2011 | 36.06 | 36.21 | 35.78 | 36.06 | 3,269,834 | +0.35(+0.97%) |
Oct 26, 2011 | 35.52 | 35.79 | 35.29 | 35.71 | 3,816,477 | +0.44(+1.24%) |
Oct 25, 2011 | 35.88 | 35.92 | 35.24 | 35.28 | 2,691,001 | -0.59(-1.64%) |
Oct 24, 2011 | 36.02 | 36.08 | 35.77 | 35.87 | 2,493,151 | -0.14(-0.38%) |
Oct 21, 2011 | 35.88 | 36.02 | 35.81 | 36.00 | 2,657,853 | +0.39(+1.08%) |
Oct 20, 2011 | 35.65 | 35.97 | 35.43 | 35.62 | 2,516,968 | -0.06(-0.17%) |
Oct 19, 2011 | 35.92 | 36.11 | 35.61 | 35.68 | 1,618,292 | -0.22(-0.62%) |
Oct 18, 2011 | 35.80 | 36.02 | 35.47 | 35.90 | 2,701,849 | +0.00(+0.00%) |
Oct 17, 2011 | 35.71 | 36.02 | 35.71 | 35.90 | 3,789,381 | -0.01(-0.04%) |
Oct 14, 2011 | 35.62 | 35.92 | 35.58 | 35.91 | 2,397,349 | +0.58(+1.63%) |
Oct 13, 2011 | 35.49 | 35.56 | 35.03 | 35.33 | 2,647,809 | -0.31(-0.88%) |
Oct 12, 2011 | 35.58 | 35.83 | 35.58 | 35.65 | 2,827,257 | +0.14(+0.41%) |
Oct 11, 2011 | 35.28 | 35.62 | 35.17 | 35.50 | 1,377,990 | +0.11(+0.31%) |
Oct 10, 2011 | 35.38 | 35.46 | 35.16 | 35.39 | 1,646,885 | +0.29(+0.82%) |
Oct 07, 2011 | 35.15 | 35.30 | 34.94 | 35.11 | 3,929,088 | +0.11(+0.32%) |
Oct 06, 2011 | 34.66 | 35.01 | 34.66 | 34.99 | 3,320,601 | +0.32(+0.93%) |
Oct 05, 2011 | 34.83 | 35.05 | 34.43 | 34.67 | 2,556,728 | -0.16(-0.47%) |
Oct 04, 2011 | 34.42 | 34.85 | 34.01 | 34.84 | 3,690,934 | +0.21(+0.61%) |
Oct 03, 2011 | 34.48 | 34.97 | 34.47 | 34.63 | 4,884,659 | -0.20(-0.58%) |
Sep 30, 2011 | 35.03 | 35.37 | 34.80 | 34.83 | 3,533,102 | -0.43(-1.23%) |
Sep 29, 2011 | 35.49 | 35.73 | 34.94 | 35.26 | 2,985,314 | +0.10(+0.30%) |
Sep 28, 2011 | 35.48 | 35.72 | 35.13 | 35.16 | 3,442,034 | -0.32(-0.90%) |
Sep 27, 2011 | 35.32 | 35.79 | 35.15 | 35.48 | 2,720,993 | +0.50(+1.44%) |
Sep 26, 2011 | 34.59 | 35.01 | 34.43 | 34.97 | 2,637,468 | +0.53(+1.54%) |
Sep 23, 2011 | 34.28 | 34.63 | 33.99 | 34.44 | 3,304,490 | +0.12(+0.36%) |
Sep 22, 2011 | 33.97 | 34.43 | 33.81 | 34.32 | 4,467,138 | -0.14(-0.40%) |
Sep 21, 2011 | 35.01 | 35.17 | 34.45 | 34.46 | 2,618,832 | -0.54(-1.53%) |
Sep 20, 2011 | 35.11 | 35.41 | 34.94 | 34.99 | 2,021,906 | -0.03(-0.07%) |
Sep 19, 2011 | 34.99 | 35.13 | 34.71 | 35.02 | 1,972,123 | -0.33(-0.94%) |
Sep 16, 2011 | 35.30 | 35.37 | 35.09 | 35.35 | 3,044,714 | +0.19(+0.54%) |
Sep 15, 2011 | 34.69 | 35.33 | 34.59 | 35.16 | 3,395,257 | +0.68(+1.97%) |
Sep 14, 2011 | 34.50 | 34.74 | 34.17 | 34.48 | 3,945,799 | +0.14(+0.40%) |
Sep 13, 2011 | 34.54 | 34.56 | 34.08 | 34.35 | 3,483,066 | -0.12(-0.36%) |
Sep 12, 2011 | 34.61 | 34.71 | 34.02 | 34.47 | 3,411,020 | -0.29(-0.85%) |
Sep 09, 2011 | 35.33 | 35.40 | 34.58 | 34.76 | 2,583,846 | -0.86(-2.41%) |
Sep 08, 2011 | 35.46 | 35.98 | 35.37 | 35.62 | 3,269,018 | -0.01(-0.02%) |
Sep 07, 2011 | 35.35 | 35.67 | 35.18 | 35.63 | 2,178,235 | +0.59(+1.68%) |
Sep 06, 2011 | 34.44 | 35.07 | 34.29 | 35.04 | 3,147,197 | -0.07(-0.19%) |
Sep 02, 2011 | 35.05 | 35.37 | 34.95 | 35.11 | 2,314,158 | -0.24(-0.67%) |
Sep 01, 2011 | 35.54 | 35.83 | 35.31 | 35.34 | 2,336,417 | -0.23(-0.64%) |
Aug 31, 2011 | 35.49 | 35.68 | 35.37 | 35.57 | 3,378,008 | +0.31(+0.87%) |
Aug 30, 2011 | 35.20 | 35.45 | 34.87 | 35.26 | 3,484,071 | +0.08(+0.22%) |
Aug 29, 2011 | 34.76 | 35.19 | 34.74 | 35.18 | 1,750,912 | +0.64(+1.84%) |
Aug 26, 2011 | 34.22 | 34.59 | 33.56 | 34.55 | 2,502,119 | +0.25(+0.74%) |
Aug 25, 2011 | 34.83 | 34.89 | 34.13 | 34.29 | 2,830,073 | -0.42(-1.22%) |
Aug 24, 2011 | 34.43 | 34.76 | 34.32 | 34.72 | 2,802,890 | +0.16(+0.45%) |
Aug 23, 2011 | 34.32 | 34.56 | 34.12 | 34.56 | 2,903,602 | +0.26(+0.76%) |
Aug 22, 2011 | 34.37 | 34.43 | 33.98 | 34.30 | 3,905,442 | +0.35(+1.03%) |
Aug 19, 2011 | 34.16 | 34.57 | 33.91 | 33.95 | 4,396,227 | -0.35(-1.02%) |
Aug 18, 2011 | 34.20 | 34.64 | 33.92 | 34.30 | 5,235,694 | -0.44(-1.25%) |
Aug 17, 2011 | 34.86 | 35.21 | 34.61 | 34.74 | 4,342,675 | -0.06(-0.17%) |
Aug 16, 2011 | 34.80 | 34.96 | 34.42 | 34.79 | 2,404,811 | -0.03(-0.07%) |
Aug 15, 2011 | 34.63 | 34.85 | 34.36 | 34.82 | 2,440,188 | +0.46(+1.34%) |
Aug 12, 2011 | 34.03 | 34.57 | 33.83 | 34.36 | 3,755,700 | +0.49(+1.46%) |
Aug 11, 2011 | 33.40 | 34.13 | 33.22 | 33.87 | 7,306,312 | +0.44(+1.30%) |
Aug 10, 2011 | 33.92 | 34.12 | 33.35 | 33.43 | 6,994,327 | -0.71(-2.09%) |
Aug 09, 2011 | 34.36 | 34.17 | 32.73 | 34.14 | 7,142,611 | +0.58(+1.72%) |
Aug 08, 2011 | 34.36 | 34.73 | 33.51 | 33.57 | 6,491,515 | -1.10(-3.17%) |
Aug 05, 2011 | 34.31 | 34.80 | 33.87 | 34.66 | 6,016,202 | +0.62(+1.81%) |
Aug 04, 2011 | 35.02 | 35.34 | 34.05 | 34.05 | 7,510,588 | -1.26(-3.57%) |
Aug 03, 2011 | 35.37 | 35.39 | 34.97 | 35.31 | 4,338,012 | -0.06(-0.17%) |
Aug 02, 2011 | 35.76 | 35.83 | 35.37 | 35.37 | 3,804,135 | -0.57(-1.57%) |