Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 42.57 | 43.87 | 42.41 | 43.46 | 2,619,439 | +0.63(+1.47%) |
Oct 28, 2011 | 43.01 | 43.09 | 42.44 | 42.83 | 1,285,041 | -0.24(-0.56%) |
Oct 27, 2011 | 43.20 | 43.31 | 42.72 | 43.07 | 1,795,367 | +1.02(+2.43%) |
Oct 26, 2011 | 42.02 | 42.27 | 41.78 | 42.05 | 1,745,382 | -0.10(-0.24%) |
Oct 25, 2011 | 42.62 | 42.97 | 42.05 | 42.15 | 875,706 | -0.86(-2.00%) |
Oct 24, 2011 | 42.70 | 43.29 | 42.51 | 43.01 | 1,125,943 | +0.43(+1.01%) |
Oct 21, 2011 | 41.55 | 42.65 | 41.55 | 42.58 | 1,751,789 | +1.52(+3.70%) |
Oct 20, 2011 | 41.14 | 41.34 | 40.72 | 41.06 | 1,542,668 | -0.01(-0.02%) |
Oct 19, 2011 | 41.57 | 41.78 | 40.93 | 41.07 | 855,548 | -0.50(-1.20%) |
Oct 18, 2011 | 40.83 | 41.88 | 40.32 | 41.57 | 985,869 | +0.74(+1.81%) |
Oct 17, 2011 | 41.64 | 41.81 | 40.72 | 40.83 | 1,009,017 | -0.93(-2.23%) |
Oct 14, 2011 | 41.14 | 41.78 | 40.96 | 41.76 | 1,184,399 | +1.16(+2.86%) |
Oct 13, 2011 | 40.29 | 40.76 | 40.02 | 40.60 | 967,298 | -0.03(-0.07%) |
Oct 12, 2011 | 40.48 | 40.92 | 40.20 | 40.63 | 1,443,861 | +0.56(+1.40%) |
Oct 11, 2011 | 39.08 | 40.39 | 38.84 | 40.07 | 2,063,532 | +0.94(+2.40%) |
Oct 10, 2011 | 38.71 | 39.27 | 38.56 | 39.13 | 1,281,613 | +1.04(+2.73%) |
Oct 07, 2011 | 38.81 | 38.81 | 37.70 | 38.09 | 1,658,137 | -0.51(-1.32%) |
Oct 06, 2011 | 38.07 | 38.61 | 37.54 | 38.60 | 827,237 | +0.65(+1.71%) |
Oct 05, 2011 | 37.88 | 38.13 | 37.12 | 37.95 | 1,760,268 | +0.20(+0.53%) |
Oct 04, 2011 | 36.27 | 37.81 | 35.65 | 37.75 | 2,086,019 | +1.02(+2.78%) |
Oct 03, 2011 | 37.50 | 37.70 | 36.68 | 36.73 | 2,500,769 | -0.89(-2.37%) |
Sep 30, 2011 | 38.12 | 38.36 | 37.48 | 37.62 | 2,230,930 | -0.92(-2.39%) |
Sep 29, 2011 | 40.43 | 40.53 | 37.99 | 38.54 | 2,720,052 | -1.22(-3.07%) |
Sep 28, 2011 | 41.91 | 41.91 | 39.66 | 39.76 | 2,574,908 | -2.02(-4.83%) |
Sep 27, 2011 | 42.45 | 42.77 | 41.53 | 41.78 | 2,050,214 | +0.12(+0.29%) |
Sep 26, 2011 | 40.34 | 41.71 | 40.00 | 41.66 | 2,651,664 | +1.76(+4.41%) |
Sep 23, 2011 | 38.70 | 40.28 | 38.45 | 39.90 | 2,088,707 | +1.16(+2.99%) |
Sep 22, 2011 | 38.95 | 39.37 | 37.96 | 38.74 | 3,332,072 | -1.19(-2.98%) |
Sep 21, 2011 | 39.99 | 41.15 | 39.69 | 39.93 | 2,937,240 | +0.19(+0.48%) |
Sep 20, 2011 | 39.86 | 40.31 | 39.59 | 39.74 | 1,329,719 | +0.12(+0.30%) |
Sep 19, 2011 | 39.57 | 39.78 | 38.90 | 39.62 | 1,667,927 | -0.54(-1.34%) |
Sep 16, 2011 | 40.44 | 40.89 | 39.71 | 40.16 | 2,244,358 | +0.03(+0.07%) |
Sep 15, 2011 | 39.65 | 40.15 | 39.05 | 40.13 | 1,658,614 | +0.91(+2.32%) |
Sep 14, 2011 | 38.68 | 39.71 | 38.18 | 39.22 | 1,381,351 | +0.81(+2.11%) |
Sep 13, 2011 | 37.87 | 38.57 | 37.62 | 38.41 | 1,443,004 | +0.63(+1.67%) |
Sep 12, 2011 | 37.76 | 38.37 | 36.94 | 37.78 | 2,277,437 | -0.53(-1.38%) |
Sep 09, 2011 | 39.05 | 39.37 | 38.03 | 38.31 | 2,377,767 | -1.17(-2.96%) |
Sep 08, 2011 | 40.18 | 40.49 | 39.44 | 39.48 | 1,915,315 | -0.91(-2.24%) |
Sep 07, 2011 | 40.00 | 40.44 | 39.71 | 40.38 | 1,778,673 | +0.61(+1.55%) |
Sep 06, 2011 | 38.95 | 39.99 | 38.67 | 39.77 | 2,233,692 | -0.57(-1.41%) |
Sep 02, 2011 | 40.66 | 41.11 | 40.33 | 40.34 | 1,709,426 | -1.03(-2.49%) |
Sep 01, 2011 | 42.19 | 42.45 | 41.36 | 41.37 | 2,042,685 | -0.91(-2.15%) |
Aug 31, 2011 | 41.80 | 42.46 | 41.67 | 42.28 | 1,952,985 | +0.69(+1.66%) |
Aug 30, 2011 | 40.64 | 41.98 | 40.50 | 41.59 | 1,717,772 | +0.97(+2.39%) |
Aug 29, 2011 | 39.91 | 40.65 | 39.76 | 40.62 | 1,354,081 | +1.10(+2.78%) |
Aug 26, 2011 | 37.87 | 39.57 | 37.65 | 39.52 | 2,066,101 | +1.33(+3.48%) |
Aug 25, 2011 | 38.82 | 39.17 | 38.12 | 38.19 | 1,532,039 | -0.49(-1.27%) |
Aug 24, 2011 | 37.53 | 38.73 | 37.32 | 38.68 | 1,936,687 | +0.94(+2.49%) |
Aug 23, 2011 | 36.41 | 37.74 | 36.17 | 37.74 | 1,749,936 | +1.46(+4.02%) |
Aug 22, 2011 | 37.02 | 37.19 | 36.12 | 36.28 | 2,081,442 | -0.04(-0.11%) |
Aug 19, 2011 | 35.81 | 37.16 | 35.81 | 36.32 | 2,626,689 | -0.15(-0.41%) |
Aug 18, 2011 | 38.17 | 38.17 | 35.97 | 36.47 | 3,723,981 | -2.69(-6.87%) |
Aug 17, 2011 | 39.56 | 40.00 | 38.75 | 39.16 | 1,246,964 | -0.26(-0.66%) |
Aug 16, 2011 | 39.03 | 39.77 | 38.76 | 39.42 | 1,973,080 | -0.08(-0.20%) |
Aug 15, 2011 | 39.25 | 39.55 | 38.84 | 39.50 | 1,469,349 | +0.47(+1.20%) |
Aug 12, 2011 | 38.69 | 39.34 | 38.31 | 39.03 | 3,139,122 | +0.85(+2.23%) |
Aug 11, 2011 | 36.40 | 38.64 | 36.40 | 38.18 | 3,936,631 | +2.02(+5.59%) |
Aug 10, 2011 | 36.36 | 37.45 | 35.87 | 36.16 | 4,494,910 | -1.04(-2.80%) |
Aug 09, 2011 | 36.88 | 37.25 | 35.27 | 37.20 | 5,117,005 | +2.45(+7.05%) |
Aug 08, 2011 | 36.71 | 36.73 | 34.75 | 34.75 | 5,971,246 | -2.49(-6.69%) |
Aug 05, 2011 | 37.29 | 37.50 | 35.95 | 37.24 | 4,819,369 | +0.48(+1.31%) |
Aug 04, 2011 | 38.26 | 38.89 | 36.72 | 36.76 | 5,032,910 | -1.44(-3.77%) |
Aug 03, 2011 | 38.19 | 38.58 | 36.67 | 38.20 | 6,152,734 | +0.06(+0.16%) |
Aug 02, 2011 | 38.92 | 39.36 | 38.13 | 38.14 | 2,419,128 | -1.08(-2.75%) |