Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 43.53 | 43.70 | 42.01 | 42.04 | 3,962,570 | -2.17(-4.91%) |
Oct 28, 2011 | 40.75 | 44.36 | 40.27 | 44.21 | 8,008,196 | +0.69(+1.59%) |
Oct 27, 2011 | 42.71 | 44.33 | 42.35 | 43.52 | 5,213,856 | +2.00(+4.82%) |
Oct 26, 2011 | 40.89 | 41.82 | 40.17 | 41.52 | 4,591,419 | +1.34(+3.33%) |
Oct 25, 2011 | 40.91 | 41.05 | 39.72 | 40.18 | 3,178,934 | -0.93(-2.26%) |
Oct 24, 2011 | 40.49 | 41.42 | 40.42 | 41.11 | 3,661,917 | +0.86(+2.14%) |
Oct 21, 2011 | 40.40 | 40.62 | 39.70 | 40.25 | 4,394,461 | +0.28(+0.70%) |
Oct 20, 2011 | 39.29 | 40.36 | 39.15 | 39.97 | 4,638,760 | +0.45(+1.14%) |
Oct 19, 2011 | 40.13 | 40.25 | 39.38 | 39.52 | 6,242,757 | -0.63(-1.57%) |
Oct 18, 2011 | 38.86 | 40.58 | 38.65 | 40.15 | 5,190,964 | +1.26(+3.24%) |
Oct 17, 2011 | 38.91 | 39.37 | 38.75 | 38.89 | 5,641,665 | -0.13(-0.33%) |
Oct 14, 2011 | 38.02 | 39.03 | 37.56 | 39.02 | 5,931,137 | +1.36(+3.61%) |
Oct 13, 2011 | 36.34 | 37.76 | 35.89 | 37.66 | 6,566,121 | +1.10(+3.01%) |
Oct 12, 2011 | 35.93 | 37.26 | 35.83 | 36.56 | 4,781,663 | +0.84(+2.35%) |
Oct 11, 2011 | 35.18 | 36.00 | 35.11 | 35.72 | 4,272,004 | +0.29(+0.82%) |
Oct 10, 2011 | 35.33 | 35.72 | 35.05 | 35.43 | 4,119,592 | +1.05(+3.05%) |
Oct 07, 2011 | 35.50 | 35.70 | 33.79 | 34.38 | 6,199,764 | -0.96(-2.72%) |
Oct 06, 2011 | 35.53 | 35.75 | 34.87 | 35.34 | 5,347,096 | +0.09(+0.26%) |
Oct 05, 2011 | 33.90 | 35.45 | 33.30 | 35.25 | 5,943,801 | +1.57(+4.66%) |
Oct 04, 2011 | 32.10 | 33.75 | 30.94 | 33.68 | 7,503,096 | +1.38(+4.27%) |
Oct 03, 2011 | 32.86 | 33.55 | 32.28 | 32.30 | 6,125,084 | -1.03(-3.09%) |
Sep 30, 2011 | 34.00 | 34.15 | 33.33 | 33.33 | 4,822,283 | -1.26(-3.64%) |
Sep 29, 2011 | 35.23 | 35.37 | 33.67 | 34.59 | 5,107,823 | +0.13(+0.38%) |
Sep 28, 2011 | 36.37 | 36.65 | 34.39 | 34.46 | 5,666,308 | -1.73(-4.78%) |
Sep 27, 2011 | 36.31 | 37.36 | 35.97 | 36.19 | 5,151,943 | +0.36(+1.00%) |
Sep 26, 2011 | 34.23 | 35.88 | 33.41 | 35.83 | 5,211,731 | +1.92(+5.66%) |
Sep 23, 2011 | 34.59 | 35.15 | 33.87 | 33.91 | 3,958,527 | -1.05(-3.00%) |
Sep 22, 2011 | 36.98 | 37.12 | 34.13 | 34.96 | 7,757,080 | -3.27(-8.55%) |
Sep 21, 2011 | 38.86 | 40.10 | 38.00 | 38.23 | 8,671,992 | -0.47(-1.21%) |
Sep 20, 2011 | 39.84 | 39.90 | 38.12 | 38.70 | 7,554,024 | -0.96(-2.42%) |
Sep 19, 2011 | 38.18 | 39.99 | 37.77 | 39.66 | 9,985,226 | +0.68(+1.74%) |
Sep 16, 2011 | 38.99 | 39.43 | 38.29 | 38.98 | 4,771,394 | +0.23(+0.59%) |
Sep 15, 2011 | 38.60 | 38.92 | 38.09 | 38.75 | 4,729,933 | +0.49(+1.28%) |
Sep 14, 2011 | 36.93 | 38.71 | 36.58 | 38.26 | 8,046,594 | +1.33(+3.60%) |
Sep 13, 2011 | 36.13 | 37.04 | 36.00 | 36.93 | 6,064,567 | +0.98(+2.73%) |
Sep 12, 2011 | 35.40 | 36.17 | 35.02 | 35.95 | 4,378,946 | +0.04(+0.11%) |
Sep 09, 2011 | 36.72 | 37.05 | 35.63 | 35.91 | 4,716,719 | -1.55(-4.14%) |
Sep 08, 2011 | 38.01 | 38.47 | 37.30 | 37.46 | 4,698,025 | -0.14(-0.37%) |
Sep 07, 2011 | 36.71 | 37.70 | 36.69 | 37.60 | 4,672,303 | +1.27(+3.50%) |
Sep 06, 2011 | 35.56 | 36.41 | 35.23 | 36.33 | 4,497,126 | -0.36(-0.98%) |
Sep 02, 2011 | 37.00 | 37.18 | 36.18 | 36.69 | 3,201,981 | -1.27(-3.35%) |
Sep 01, 2011 | 38.19 | 38.68 | 37.79 | 37.96 | 3,283,387 | +0.01(+0.03%) |
Aug 31, 2011 | 38.08 | 38.57 | 37.58 | 37.95 | 3,873,006 | +0.39(+1.04%) |
Aug 30, 2011 | 37.82 | 38.33 | 36.81 | 37.56 | 6,324,616 | -0.42(-1.11%) |
Aug 29, 2011 | 37.54 | 38.18 | 36.77 | 37.98 | 4,188,841 | +1.02(+2.76%) |
Aug 26, 2011 | 36.00 | 36.98 | 35.34 | 36.96 | 5,358,200 | +0.56(+1.54%) |
Aug 25, 2011 | 37.67 | 38.11 | 36.22 | 36.40 | 4,916,122 | -0.99(-2.65%) |
Aug 24, 2011 | 37.26 | 37.70 | 36.77 | 37.39 | 4,971,215 | +0.06(+0.16%) |
Aug 23, 2011 | 35.98 | 37.40 | 35.56 | 37.33 | 4,424,837 | +1.59(+4.45%) |
Aug 22, 2011 | 36.93 | 37.11 | 35.51 | 35.74 | 7,059,514 | -0.47(-1.30%) |
Aug 19, 2011 | 36.07 | 37.15 | 36.02 | 36.21 | 8,547,365 | -0.49(-1.34%) |
Aug 18, 2011 | 37.73 | 37.83 | 36.09 | 36.70 | 13,427,188 | -2.28(-5.85%) |
Aug 17, 2011 | 39.07 | 40.34 | 38.77 | 38.98 | 6,316,787 | +0.27(+0.70%) |
Aug 16, 2011 | 39.27 | 39.96 | 38.40 | 38.71 | 9,179,227 | -1.17(-2.93%) |
Aug 15, 2011 | 38.70 | 39.93 | 38.36 | 39.88 | 6,187,188 | +1.71(+4.48%) |
Aug 12, 2011 | 38.62 | 39.42 | 37.64 | 38.17 | 6,851,558 | +0.06(+0.16%) |
Aug 11, 2011 | 36.61 | 38.62 | 35.60 | 38.11 | 8,270,059 | +2.00(+5.54%) |
Aug 10, 2011 | 36.55 | 37.40 | 35.48 | 36.11 | 9,642,385 | -0.33(-0.91%) |
Aug 09, 2011 | 36.22 | 36.55 | 34.00 | 36.44 | 11,094,442 | +1.77(+5.11%) |
Aug 08, 2011 | 36.22 | 36.39 | 34.48 | 34.67 | 9,579,657 | -3.03(-8.04%) |
Aug 05, 2011 | 40.90 | 40.92 | 37.01 | 37.70 | 11,434,491 | -2.17(-5.44%) |
Aug 04, 2011 | 41.71 | 41.75 | 39.76 | 39.87 | 8,069,686 | -2.55(-6.01%) |
Aug 03, 2011 | 42.49 | 42.49 | 40.93 | 42.42 | 6,510,174 | -0.09(-0.21%) |
Aug 02, 2011 | 43.62 | 44.45 | 42.48 | 42.51 | 6,723,594 | -1.26(-2.88%) |