Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 42.10 | 42.90 | 41.59 | 41.64 | 1,263,781 | -1.29(-3.01%) |
Oct 28, 2011 | 42.75 | 43.25 | 42.21 | 42.93 | 1,085,896 | -0.12(-0.28%) |
Oct 27, 2011 | 42.84 | 43.36 | 41.73 | 43.05 | 1,971,673 | +2.29(+5.61%) |
Oct 26, 2011 | 39.85 | 40.95 | 39.14 | 40.76 | 1,996,724 | +1.09(+2.75%) |
Oct 25, 2011 | 40.62 | 40.62 | 39.65 | 39.67 | 1,481,824 | -1.25(-3.05%) |
Oct 24, 2011 | 39.45 | 41.30 | 39.30 | 40.92 | 2,229,774 | +1.61(+4.08%) |
Oct 21, 2011 | 38.78 | 39.33 | 38.42 | 39.31 | 1,445,900 | +1.19(+3.12%) |
Oct 20, 2011 | 37.43 | 38.25 | 36.91 | 38.12 | 1,699,121 | +0.68(+1.81%) |
Oct 19, 2011 | 37.90 | 38.29 | 37.31 | 37.45 | 1,792,291 | -0.57(-1.51%) |
Oct 18, 2011 | 36.49 | 38.32 | 36.14 | 38.02 | 1,663,107 | +1.68(+4.62%) |
Oct 17, 2011 | 37.32 | 37.41 | 36.16 | 36.34 | 1,376,298 | -1.27(-3.37%) |
Oct 14, 2011 | 37.16 | 37.88 | 36.86 | 37.61 | 1,338,390 | +1.06(+2.91%) |
Oct 13, 2011 | 36.10 | 36.90 | 35.58 | 36.55 | 1,699,870 | -0.05(-0.15%) |
Oct 12, 2011 | 36.28 | 37.42 | 35.96 | 36.60 | 1,986,246 | +0.60(+1.68%) |
Oct 11, 2011 | 36.46 | 37.06 | 35.40 | 36.00 | 2,603,073 | -0.40(-1.11%) |
Oct 10, 2011 | 35.06 | 36.42 | 34.96 | 36.40 | 1,713,328 | +2.16(+6.31%) |
Oct 07, 2011 | 35.58 | 36.06 | 34.21 | 34.24 | 1,817,759 | -1.18(-3.34%) |
Oct 06, 2011 | 35.74 | 35.90 | 34.76 | 35.43 | 2,078,649 | +0.66(+1.89%) |
Oct 05, 2011 | 35.05 | 35.26 | 33.24 | 34.77 | 2,199,975 | -0.47(-1.34%) |
Oct 04, 2011 | 32.65 | 35.33 | 31.63 | 35.24 | 3,970,096 | +1.96(+5.89%) |
Oct 03, 2011 | 35.60 | 35.60 | 33.13 | 33.28 | 2,418,225 | -1.82(-5.18%) |
Sep 30, 2011 | 36.46 | 36.88 | 35.03 | 35.09 | 2,889,613 | -2.02(-5.45%) |
Sep 29, 2011 | 37.57 | 37.70 | 36.26 | 37.12 | 1,711,258 | +0.48(+1.32%) |
Sep 28, 2011 | 38.38 | 38.49 | 36.57 | 36.63 | 1,783,027 | -1.50(-3.93%) |
Sep 27, 2011 | 38.17 | 39.08 | 37.70 | 38.13 | 2,004,956 | +0.83(+2.23%) |
Sep 26, 2011 | 36.96 | 37.37 | 35.97 | 37.30 | 1,851,402 | +0.84(+2.31%) |
Sep 23, 2011 | 35.85 | 36.91 | 35.46 | 36.46 | 1,942,984 | +0.33(+0.92%) |
Sep 22, 2011 | 37.27 | 37.56 | 35.43 | 36.12 | 3,535,202 | -2.52(-6.53%) |
Sep 21, 2011 | 41.55 | 41.55 | 38.54 | 38.65 | 2,031,990 | -2.83(-6.81%) |
Sep 20, 2011 | 41.89 | 42.49 | 41.45 | 41.47 | 1,330,416 | -0.20(-0.49%) |
Sep 19, 2011 | 42.37 | 42.57 | 41.45 | 41.68 | 1,375,869 | -1.69(-3.90%) |
Sep 16, 2011 | 42.75 | 43.43 | 42.22 | 43.37 | 2,548,562 | +0.61(+1.44%) |
Sep 15, 2011 | 41.56 | 42.78 | 41.11 | 42.76 | 2,087,202 | +1.66(+4.05%) |
Sep 14, 2011 | 40.08 | 41.43 | 39.36 | 41.09 | 2,778,794 | +1.33(+3.33%) |
Sep 13, 2011 | 40.02 | 40.29 | 39.14 | 39.77 | 2,758,487 | +0.01(+0.03%) |
Sep 12, 2011 | 39.48 | 39.81 | 38.94 | 39.76 | 3,515,219 | -0.58(-1.45%) |
Sep 09, 2011 | 41.52 | 41.78 | 39.82 | 40.34 | 2,161,000 | -1.62(-3.86%) |
Sep 08, 2011 | 42.99 | 43.11 | 41.65 | 41.96 | 1,576,730 | -1.17(-2.71%) |
Sep 07, 2011 | 41.84 | 43.19 | 41.20 | 43.13 | 1,899,297 | +2.13(+5.19%) |
Sep 06, 2011 | 41.01 | 41.88 | 40.46 | 41.00 | 2,514,705 | -1.47(-3.46%) |
Sep 02, 2011 | 42.42 | 43.51 | 42.05 | 42.47 | 2,167,537 | -0.66(-1.54%) |
Sep 01, 2011 | 43.28 | 43.99 | 42.84 | 43.14 | 2,063,592 | -0.39(-0.90%) |
Aug 31, 2011 | 42.68 | 43.59 | 42.11 | 43.53 | 3,122,536 | +1.24(+2.92%) |
Aug 30, 2011 | 41.60 | 42.47 | 41.03 | 42.29 | 1,685,711 | +0.43(+1.04%) |
Aug 29, 2011 | 40.29 | 41.88 | 40.18 | 41.86 | 2,018,144 | +2.25(+5.67%) |
Aug 26, 2011 | 38.27 | 39.64 | 37.37 | 39.61 | 2,037,231 | +1.05(+2.73%) |
Aug 25, 2011 | 40.29 | 40.79 | 38.18 | 38.56 | 1,915,877 | -1.35(-3.38%) |
Aug 24, 2011 | 39.77 | 40.17 | 38.79 | 39.91 | 2,458,824 | +0.10(+0.24%) |
Aug 23, 2011 | 39.96 | 40.19 | 38.96 | 39.81 | 2,411,705 | +0.11(+0.29%) |
Aug 22, 2011 | 40.78 | 40.78 | 38.67 | 39.70 | 2,283,503 | +0.07(+0.17%) |
Aug 19, 2011 | 40.52 | 41.53 | 39.56 | 39.63 | 1,781,966 | -1.49(-3.63%) |
Aug 18, 2011 | 42.29 | 42.58 | 40.47 | 41.13 | 2,190,142 | -2.63(-6.00%) |
Aug 17, 2011 | 43.96 | 44.37 | 43.43 | 43.75 | 1,756,735 | +0.18(+0.41%) |
Aug 16, 2011 | 43.85 | 44.57 | 43.47 | 43.57 | 2,246,787 | -1.10(-2.46%) |
Aug 15, 2011 | 44.11 | 45.17 | 43.98 | 44.67 | 1,670,886 | +1.01(+2.32%) |
Aug 12, 2011 | 44.90 | 45.25 | 43.35 | 43.66 | 1,784,893 | -1.04(-2.32%) |
Aug 11, 2011 | 42.80 | 45.56 | 42.40 | 44.69 | 2,584,091 | +2.10(+4.94%) |
Aug 10, 2011 | 41.44 | 45.22 | 41.07 | 42.59 | 4,655,698 | -0.12(-0.28%) |
Aug 09, 2011 | 41.04 | 42.84 | 38.38 | 42.71 | 3,803,373 | +4.59(+12.05%) |
Aug 08, 2011 | 41.04 | 41.13 | 38.11 | 38.12 | 3,577,285 | -4.02(-9.54%) |
Aug 05, 2011 | 44.72 | 44.92 | 41.31 | 42.14 | 3,328,240 | -1.99(-4.51%) |
Aug 04, 2011 | 46.19 | 46.29 | 44.07 | 44.13 | 2,193,664 | -2.82(-6.01%) |
Aug 03, 2011 | 46.28 | 47.17 | 45.10 | 46.95 | 3,096,172 | +1.08(+2.35%) |
Aug 02, 2011 | 47.95 | 48.02 | 45.84 | 45.87 | 3,162,323 | -2.37(-4.92%) |