Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 35.17 | 35.24 | 34.33 | 34.35 | 10,305,477 | -1.31(-3.67%) |
Oct 28, 2011 | 35.68 | 35.78 | 35.17 | 35.66 | 8,609,600 | -0.07(-0.19%) |
Oct 27, 2011 | 35.24 | 36.04 | 35.09 | 35.73 | 11,446,219 | +1.21(+3.51%) |
Oct 26, 2011 | 34.35 | 34.65 | 33.57 | 34.51 | 10,568,648 | +0.53(+1.56%) |
Oct 25, 2011 | 34.66 | 34.81 | 33.88 | 33.98 | 7,932,460 | -0.85(-2.43%) |
Oct 24, 2011 | 34.70 | 35.16 | 34.48 | 34.83 | 8,975,062 | +0.21(+0.60%) |
Oct 21, 2011 | 33.66 | 34.62 | 33.57 | 34.62 | 13,920,418 | +1.30(+3.90%) |
Oct 20, 2011 | 33.33 | 33.60 | 32.74 | 33.32 | 7,432,740 | +0.23(+0.68%) |
Oct 19, 2011 | 33.36 | 33.83 | 32.96 | 33.10 | 7,595,045 | -0.33(-0.97%) |
Oct 18, 2011 | 32.95 | 33.68 | 32.63 | 33.42 | 11,150,923 | +0.54(+1.65%) |
Oct 17, 2011 | 33.31 | 33.70 | 32.67 | 32.88 | 10,142,670 | -1.06(-3.13%) |
Oct 14, 2011 | 33.50 | 34.00 | 33.39 | 33.94 | 10,860,937 | +0.91(+2.74%) |
Oct 13, 2011 | 32.88 | 33.21 | 32.76 | 33.04 | 6,943,946 | -0.21(-0.62%) |
Oct 12, 2011 | 32.46 | 33.91 | 32.25 | 33.24 | 17,632,788 | +1.13(+3.53%) |
Oct 11, 2011 | 32.60 | 32.77 | 31.74 | 32.11 | 13,091,124 | -0.38(-1.18%) |
Oct 10, 2011 | 31.87 | 32.59 | 31.81 | 32.50 | 8,009,468 | +1.28(+4.10%) |
Oct 07, 2011 | 31.71 | 31.88 | 31.13 | 31.22 | 12,257,428 | -0.33(-1.03%) |
Oct 06, 2011 | 31.19 | 31.56 | 31.18 | 31.54 | 12,855,869 | +0.51(+1.65%) |
Oct 05, 2011 | 29.89 | 31.07 | 29.85 | 31.03 | 18,100,266 | +1.62(+5.53%) |
Oct 04, 2011 | 28.29 | 29.51 | 27.76 | 29.40 | 19,244,268 | +0.85(+2.97%) |
Oct 03, 2011 | 29.50 | 29.87 | 28.55 | 28.56 | 14,100,964 | -1.14(-3.85%) |
Sep 30, 2011 | 29.70 | 30.24 | 29.53 | 29.70 | 15,372,224 | -0.48(-1.60%) |
Sep 29, 2011 | 30.67 | 31.04 | 29.77 | 30.18 | 12,302,784 | +0.17(+0.56%) |
Sep 28, 2011 | 30.79 | 30.94 | 29.92 | 30.01 | 11,592,127 | -0.67(-2.18%) |
Sep 27, 2011 | 30.52 | 31.23 | 30.12 | 30.68 | 15,967,858 | +0.85(+2.84%) |
Sep 26, 2011 | 29.60 | 29.88 | 29.23 | 29.84 | 14,420,953 | +0.46(+1.58%) |
Sep 23, 2011 | 29.01 | 29.44 | 28.61 | 29.37 | 21,269,732 | +0.28(+0.95%) |
Sep 22, 2011 | 30.07 | 30.43 | 28.73 | 29.10 | 26,645,534 | -1.70(-5.53%) |
Sep 21, 2011 | 31.84 | 32.02 | 30.76 | 30.80 | 12,814,333 | -1.01(-3.19%) |
Sep 20, 2011 | 32.16 | 32.38 | 31.74 | 31.82 | 10,274,648 | -0.20(-0.62%) |
Sep 19, 2011 | 31.89 | 32.14 | 31.57 | 32.01 | 10,134,526 | -0.39(-1.22%) |
Sep 16, 2011 | 32.63 | 32.79 | 32.13 | 32.41 | 16,914,012 | -0.03(-0.09%) |
Sep 15, 2011 | 32.08 | 32.49 | 31.93 | 32.44 | 8,598,305 | +0.64(+2.01%) |
Sep 14, 2011 | 31.19 | 32.23 | 30.75 | 31.80 | 12,772,170 | +0.83(+2.67%) |
Sep 13, 2011 | 30.88 | 31.13 | 30.55 | 30.97 | 9,944,107 | +0.16(+0.51%) |
Sep 12, 2011 | 30.22 | 30.83 | 30.05 | 30.81 | 10,601,936 | +0.25(+0.81%) |
Sep 09, 2011 | 31.16 | 31.24 | 30.26 | 30.57 | 17,781,124 | -0.90(-2.85%) |
Sep 08, 2011 | 31.92 | 32.16 | 31.42 | 31.46 | 10,838,834 | -0.67(-2.08%) |
Sep 07, 2011 | 31.66 | 32.18 | 31.50 | 32.13 | 11,638,331 | +0.86(+2.74%) |
Sep 06, 2011 | 30.98 | 31.45 | 30.85 | 31.27 | 13,032,778 | -0.69(-2.16%) |
Sep 02, 2011 | 32.34 | 32.54 | 31.91 | 31.96 | 9,287,679 | -0.91(-2.76%) |
Sep 01, 2011 | 33.57 | 33.81 | 32.83 | 32.87 | 10,370,562 | -0.67(-2.00%) |
Aug 31, 2011 | 33.33 | 33.80 | 33.22 | 33.54 | 12,469,186 | +0.47(+1.43%) |
Aug 30, 2011 | 32.61 | 33.35 | 32.32 | 33.07 | 14,278,250 | +0.41(+1.27%) |
Aug 29, 2011 | 32.22 | 32.66 | 32.11 | 32.65 | 8,527,757 | +0.75(+2.35%) |
Aug 26, 2011 | 31.63 | 32.14 | 30.88 | 31.90 | 11,421,839 | +0.38(+1.22%) |
Aug 25, 2011 | 32.03 | 32.33 | 31.39 | 31.52 | 10,966,604 | -0.49(-1.54%) |
Aug 24, 2011 | 31.52 | 32.08 | 31.25 | 32.01 | 12,791,152 | +0.39(+1.25%) |
Aug 23, 2011 | 31.58 | 31.62 | 30.85 | 31.62 | 30,889,092 | +0.09(+0.28%) |
Aug 22, 2011 | 31.92 | 32.15 | 31.45 | 31.53 | 15,234,437 | +0.17(+0.53%) |
Aug 19, 2011 | 31.46 | 32.48 | 31.33 | 31.36 | 19,301,666 | -0.69(-2.15%) |
Aug 18, 2011 | 31.97 | 32.19 | 31.68 | 32.05 | 24,104,478 | -0.81(-2.46%) |
Aug 17, 2011 | 33.10 | 33.23 | 32.34 | 32.86 | 12,938,713 | -0.05(-0.15%) |
Aug 16, 2011 | 32.61 | 33.16 | 32.25 | 32.91 | 18,846,318 | -0.23(-0.68%) |
Aug 15, 2011 | 32.92 | 33.28 | 32.58 | 33.14 | 18,122,988 | +0.55(+1.69%) |
Aug 12, 2011 | 32.26 | 33.05 | 31.94 | 32.58 | 24,806,314 | +0.96(+3.02%) |
Aug 11, 2011 | 31.34 | 32.57 | 31.32 | 31.63 | 36,954,232 | +0.57(+1.84%) |
Aug 10, 2011 | 31.35 | 31.78 | 29.15 | 31.06 | 88,403,712 | -3.11(-9.11%) |
Aug 09, 2011 | 33.54 | 34.22 | 31.82 | 34.17 | 32,328,940 | +1.64(+5.06%) |
Aug 08, 2011 | 33.54 | 34.04 | 32.53 | 32.53 | 26,324,302 | -2.12(-6.11%) |
Aug 05, 2011 | 35.24 | 35.40 | 33.87 | 34.64 | 23,138,440 | -0.17(-0.48%) |
Aug 04, 2011 | 36.29 | 36.33 | 34.72 | 34.81 | 19,669,362 | -2.05(-5.56%) |
Aug 03, 2011 | 36.38 | 36.93 | 35.91 | 36.86 | 11,987,681 | +0.45(+1.24%) |
Aug 02, 2011 | 37.48 | 37.84 | 36.37 | 36.41 | 13,863,237 | -1.45(-3.82%) |