Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 39.83 | 40.30 | 39.49 | 39.51 | 7,487,257 | -0.71(-1.76%) |
Oct 28, 2011 | 40.48 | 40.63 | 39.68 | 40.22 | 7,745,606 | -0.27(-0.67%) |
Oct 27, 2011 | 41.10 | 41.17 | 40.19 | 40.49 | 12,177,758 | +0.35(+0.86%) |
Oct 26, 2011 | 40.70 | 40.74 | 39.63 | 40.15 | 12,616,328 | +0.00(+0.00%) |
Oct 25, 2011 | 39.25 | 40.59 | 39.25 | 40.15 | 9,081,350 | -0.22(-0.55%) |
Oct 24, 2011 | 39.69 | 40.54 | 39.52 | 40.37 | 8,679,477 | +0.91(+2.32%) |
Oct 21, 2011 | 39.05 | 39.93 | 38.95 | 39.45 | 11,196,687 | +0.86(+2.22%) |
Oct 20, 2011 | 38.43 | 38.69 | 37.82 | 38.60 | 9,661,728 | +0.35(+0.93%) |
Oct 19, 2011 | 37.38 | 39.04 | 37.22 | 38.24 | 14,879,059 | +0.91(+2.45%) |
Oct 18, 2011 | 36.42 | 37.80 | 35.29 | 37.33 | 29,060,604 | -1.04(-2.70%) |
Oct 17, 2011 | 38.59 | 39.20 | 38.25 | 38.37 | 7,220,035 | -0.51(-1.31%) |
Oct 14, 2011 | 38.88 | 38.99 | 38.31 | 38.88 | 7,377,251 | +0.57(+1.48%) |
Oct 13, 2011 | 37.89 | 38.38 | 37.60 | 38.31 | 6,114,790 | +0.12(+0.32%) |
Oct 12, 2011 | 38.87 | 39.24 | 38.18 | 38.19 | 8,826,626 | -0.21(-0.56%) |
Oct 11, 2011 | 38.19 | 38.55 | 37.78 | 38.40 | 5,634,171 | +0.10(+0.26%) |
Oct 10, 2011 | 37.48 | 38.30 | 37.47 | 38.30 | 5,728,821 | +1.34(+3.63%) |
Oct 07, 2011 | 37.05 | 37.42 | 36.60 | 36.96 | 7,242,265 | -0.04(-0.11%) |
Oct 06, 2011 | 36.44 | 37.03 | 36.44 | 37.00 | 7,050,185 | +0.40(+1.10%) |
Oct 05, 2011 | 35.85 | 36.79 | 35.27 | 36.60 | 10,270,045 | +1.38(+3.90%) |
Oct 04, 2011 | 34.67 | 35.27 | 34.02 | 35.22 | 16,725,436 | -0.12(-0.33%) |
Oct 03, 2011 | 37.54 | 38.05 | 35.30 | 35.34 | 15,393,508 | -2.63(-6.94%) |
Sep 30, 2011 | 37.94 | 38.89 | 37.55 | 37.97 | 12,735,083 | -0.38(-0.99%) |
Sep 29, 2011 | 39.81 | 40.13 | 37.70 | 38.35 | 11,078,091 | -0.87(-2.23%) |
Sep 28, 2011 | 40.57 | 40.77 | 39.16 | 39.22 | 8,913,490 | -1.49(-3.66%) |
Sep 27, 2011 | 40.85 | 41.49 | 40.23 | 40.71 | 9,753,624 | +0.53(+1.31%) |
Sep 26, 2011 | 39.63 | 40.21 | 39.17 | 40.19 | 8,680,837 | +1.00(+2.54%) |
Sep 23, 2011 | 38.53 | 39.42 | 38.27 | 39.19 | 8,659,697 | +0.42(+1.08%) |
Sep 22, 2011 | 38.49 | 39.25 | 38.15 | 38.77 | 12,224,772 | -0.76(-1.92%) |
Sep 21, 2011 | 41.10 | 41.50 | 39.50 | 39.53 | 8,505,171 | -1.50(-3.65%) |
Sep 20, 2011 | 41.20 | 42.19 | 40.62 | 41.03 | 10,250,794 | -0.10(-0.24%) |
Sep 19, 2011 | 40.80 | 41.32 | 40.66 | 41.13 | 10,877,862 | -0.67(-1.60%) |
Sep 16, 2011 | 42.05 | 42.14 | 40.62 | 41.79 | 14,320,699 | +0.18(+0.44%) |
Sep 15, 2011 | 40.43 | 41.78 | 40.01 | 41.61 | 13,755,744 | +1.53(+3.82%) |
Sep 14, 2011 | 39.78 | 40.69 | 38.70 | 40.08 | 12,266,936 | +0.57(+1.44%) |
Sep 13, 2011 | 38.19 | 39.70 | 38.14 | 39.51 | 14,492,030 | +1.42(+3.74%) |
Sep 12, 2011 | 36.63 | 38.15 | 36.59 | 38.09 | 9,978,920 | +0.61(+1.63%) |
Sep 09, 2011 | 38.37 | 38.65 | 37.28 | 37.48 | 11,023,248 | -1.38(-3.56%) |
Sep 08, 2011 | 38.49 | 39.52 | 38.41 | 38.86 | 9,012,898 | -0.01(-0.02%) |
Sep 07, 2011 | 38.26 | 39.07 | 38.03 | 38.87 | 8,274,289 | +1.23(+3.28%) |
Sep 06, 2011 | 36.74 | 37.72 | 36.30 | 37.63 | 8,252,430 | -0.02(-0.04%) |
Sep 02, 2011 | 37.70 | 38.50 | 37.62 | 37.65 | 6,197,611 | -1.06(-2.74%) |
Sep 01, 2011 | 39.04 | 39.70 | 38.66 | 38.71 | 7,914,318 | -0.28(-0.72%) |
Aug 31, 2011 | 39.17 | 39.79 | 38.57 | 38.99 | 7,941,319 | +0.20(+0.51%) |
Aug 30, 2011 | 38.19 | 39.06 | 37.91 | 38.79 | 7,315,670 | +0.43(+1.11%) |
Aug 29, 2011 | 37.94 | 38.42 | 37.72 | 38.37 | 4,929,126 | +0.85(+2.27%) |
Aug 26, 2011 | 36.39 | 37.81 | 35.70 | 37.51 | 7,324,540 | +0.52(+1.40%) |
Aug 25, 2011 | 37.96 | 38.07 | 36.78 | 37.00 | 7,164,882 | -0.67(-1.79%) |
Aug 24, 2011 | 36.62 | 37.74 | 36.42 | 37.67 | 7,661,223 | +0.85(+2.32%) |
Aug 23, 2011 | 35.94 | 36.91 | 35.38 | 36.82 | 11,066,334 | +1.03(+2.89%) |
Aug 22, 2011 | 36.24 | 36.35 | 35.52 | 35.78 | 8,731,257 | +0.24(+0.67%) |
Aug 19, 2011 | 35.40 | 36.30 | 35.27 | 35.54 | 10,826,316 | -0.47(-1.30%) |
Aug 18, 2011 | 36.41 | 36.64 | 35.60 | 36.01 | 12,067,273 | -1.35(-3.60%) |
Aug 17, 2011 | 37.48 | 37.92 | 37.03 | 37.36 | 5,638,608 | +0.02(+0.07%) |
Aug 16, 2011 | 37.56 | 37.65 | 36.64 | 37.33 | 12,241,768 | -0.36(-0.96%) |
Aug 15, 2011 | 37.08 | 37.76 | 36.91 | 37.69 | 10,133,486 | +0.93(+2.52%) |
Aug 12, 2011 | 35.93 | 37.20 | 35.93 | 36.77 | 11,578,811 | +0.72(+2.00%) |
Aug 11, 2011 | 34.09 | 36.45 | 33.86 | 36.04 | 16,959,948 | +1.71(+4.97%) |
Aug 10, 2011 | 36.16 | 36.32 | 34.19 | 34.34 | 15,466,320 | -2.36(-6.44%) |
Aug 09, 2011 | 35.53 | 36.76 | 34.31 | 36.70 | 24,326,076 | +2.30(+6.68%) |
Aug 08, 2011 | 35.53 | 36.45 | 34.25 | 34.40 | 20,398,774 | -2.98(-7.97%) |
Aug 05, 2011 | 37.40 | 37.82 | 36.31 | 37.38 | 17,444,880 | +0.40(+1.09%) |
Aug 04, 2011 | 38.23 | 38.33 | 36.94 | 36.98 | 12,375,823 | -1.73(-4.47%) |
Aug 03, 2011 | 38.56 | 38.80 | 37.72 | 38.71 | 10,120,911 | +0.16(+0.43%) |
Aug 02, 2011 | 39.13 | 39.75 | 38.37 | 38.55 | 12,261,248 | -0.85(-2.17%) |