Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 33.61 | 33.61 | 33.20 | 33.44 | 16,361,479 | -0.83(-2.42%) |
Oct 28, 2011 | 34.25 | 34.39 | 33.79 | 34.27 | 18,053,586 | +0.17(+0.50%) |
Oct 27, 2011 | 33.01 | 34.44 | 32.74 | 34.10 | 34,970,072 | +1.60(+4.92%) |
Oct 26, 2011 | 32.83 | 32.91 | 32.24 | 32.50 | 25,725,344 | +0.07(+0.22%) |
Oct 25, 2011 | 30.84 | 32.50 | 30.52 | 32.43 | 36,985,264 | +1.56(+5.05%) |
Oct 24, 2011 | 30.60 | 31.19 | 30.56 | 30.87 | 15,320,917 | +0.39(+1.28%) |
Oct 21, 2011 | 30.45 | 30.59 | 30.13 | 30.48 | 17,201,972 | +0.75(+2.52%) |
Oct 20, 2011 | 29.96 | 30.54 | 29.14 | 29.73 | 31,576,904 | -0.50(-1.65%) |
Oct 19, 2011 | 30.94 | 31.13 | 30.08 | 30.23 | 19,559,076 | -1.10(-3.51%) |
Oct 18, 2011 | 30.23 | 31.49 | 29.72 | 31.33 | 24,982,138 | +0.29(+0.93%) |
Oct 17, 2011 | 31.37 | 31.39 | 30.63 | 31.04 | 18,892,594 | -0.30(-0.96%) |
Oct 14, 2011 | 31.32 | 31.63 | 30.89 | 31.34 | 14,428,748 | +0.40(+1.29%) |
Oct 13, 2011 | 31.24 | 31.25 | 30.61 | 30.94 | 15,755,532 | -0.83(-2.61%) |
Oct 12, 2011 | 31.80 | 31.96 | 31.35 | 31.77 | 18,902,670 | +0.39(+1.24%) |
Oct 11, 2011 | 30.98 | 31.42 | 30.84 | 31.38 | 14,954,632 | +0.12(+0.39%) |
Oct 10, 2011 | 31.20 | 31.49 | 30.93 | 31.26 | 18,653,596 | +1.03(+3.40%) |
Oct 07, 2011 | 31.46 | 31.72 | 29.88 | 30.23 | 32,204,344 | -0.97(-3.11%) |
Oct 06, 2011 | 30.77 | 31.36 | 30.61 | 31.20 | 37,447,460 | +1.54(+5.19%) |
Oct 05, 2011 | 28.88 | 29.82 | 28.47 | 29.66 | 30,682,842 | +0.57(+1.96%) |
Oct 04, 2011 | 29.59 | 29.66 | 27.90 | 29.09 | 47,008,736 | -0.40(-1.36%) |
Oct 03, 2011 | 29.92 | 30.16 | 29.39 | 29.49 | 25,122,260 | +0.58(+2.01%) |
Sep 30, 2011 | 29.57 | 29.81 | 28.87 | 28.91 | 29,053,872 | -1.05(-3.50%) |
Sep 29, 2011 | 29.96 | 30.19 | 29.03 | 29.96 | 37,658,432 | +1.09(+3.78%) |
Sep 28, 2011 | 30.75 | 30.99 | 28.70 | 28.87 | 56,693,300 | -2.30(-7.38%) |
Sep 27, 2011 | 32.02 | 32.61 | 30.57 | 31.17 | 64,622,120 | +1.40(+4.71%) |
Sep 26, 2011 | 27.51 | 29.99 | 27.41 | 29.77 | 74,282,768 | -0.21(-0.71%) |
Sep 23, 2011 | 31.80 | 32.54 | 29.05 | 29.98 | 97,735,136 | -4.94(-14.15%) |
Sep 22, 2011 | 36.22 | 36.32 | 34.51 | 34.92 | 62,998,888 | -3.64(-9.44%) |
Sep 21, 2011 | 39.10 | 39.64 | 38.34 | 38.56 | 23,295,406 | -0.27(-0.70%) |
Sep 20, 2011 | 38.26 | 39.25 | 38.16 | 38.83 | 17,283,400 | +0.18(+0.47%) |
Sep 19, 2011 | 39.17 | 39.18 | 37.94 | 38.65 | 24,729,720 | -0.74(-1.88%) |
Sep 16, 2011 | 38.98 | 39.84 | 38.96 | 39.39 | 20,083,770 | +0.60(+1.55%) |
Sep 15, 2011 | 39.08 | 39.32 | 38.30 | 38.79 | 23,049,044 | -0.81(-2.05%) |
Sep 14, 2011 | 39.69 | 39.81 | 39.19 | 39.60 | 18,270,252 | -0.27(-0.68%) |
Sep 13, 2011 | 39.54 | 40.23 | 39.30 | 39.87 | 20,559,412 | +0.73(+1.87%) |
Sep 12, 2011 | 39.79 | 40.20 | 38.65 | 39.14 | 32,777,576 | -1.38(-3.41%) |
Sep 09, 2011 | 40.53 | 41.23 | 40.02 | 40.52 | 24,470,304 | -0.70(-1.70%) |
Sep 08, 2011 | 41.46 | 41.49 | 40.95 | 41.22 | 19,413,158 | +0.69(+1.70%) |
Sep 07, 2011 | 39.56 | 40.74 | 39.21 | 40.53 | 25,476,606 | -0.52(-1.27%) |
Sep 06, 2011 | 41.13 | 41.58 | 40.46 | 41.05 | 35,035,648 | -1.13(-2.68%) |
Sep 02, 2011 | 41.80 | 42.30 | 41.55 | 42.18 | 26,245,708 | +1.66(+4.10%) |
Sep 01, 2011 | 40.40 | 40.74 | 40.00 | 40.52 | 16,975,920 | +0.07(+0.17%) |
Aug 31, 2011 | 40.52 | 40.95 | 40.05 | 40.45 | 22,182,212 | +0.05(+0.12%) |
Aug 30, 2011 | 40.32 | 40.54 | 39.70 | 40.40 | 23,502,648 | +0.68(+1.71%) |
Aug 29, 2011 | 39.84 | 39.96 | 39.25 | 39.72 | 25,551,720 | -0.69(-1.71%) |
Aug 26, 2011 | 39.99 | 40.42 | 39.08 | 40.41 | 29,627,252 | +0.41(+1.02%) |
Aug 25, 2011 | 38.41 | 40.12 | 38.06 | 40.00 | 36,075,660 | +1.17(+3.01%) |
Aug 24, 2011 | 40.09 | 40.35 | 38.05 | 38.83 | 60,205,156 | -1.80(-4.43%) |
Aug 23, 2011 | 41.86 | 42.29 | 40.41 | 40.63 | 56,178,292 | -2.00(-4.69%) |
Aug 22, 2011 | 42.11 | 42.78 | 41.91 | 42.63 | 51,804,136 | +0.95(+2.28%) |
Aug 19, 2011 | 41.25 | 41.73 | 40.36 | 41.68 | 49,198,868 | +2.02(+5.09%) |
Aug 18, 2011 | 39.75 | 39.87 | 39.32 | 39.66 | 25,727,174 | +0.33(+0.84%) |
Aug 17, 2011 | 39.18 | 39.55 | 38.80 | 39.33 | 19,918,180 | +0.30(+0.77%) |
Aug 16, 2011 | 38.56 | 39.12 | 38.50 | 39.03 | 21,798,050 | +0.36(+0.93%) |
Aug 15, 2011 | 38.30 | 38.79 | 38.18 | 38.67 | 21,683,438 | +0.55(+1.44%) |
Aug 12, 2011 | 37.46 | 38.20 | 37.30 | 38.12 | 22,213,256 | +0.32(+0.85%) |
Aug 11, 2011 | 37.57 | 38.09 | 36.94 | 37.80 | 40,404,060 | -0.64(-1.68%) |
Aug 10, 2011 | 37.40 | 38.52 | 37.17 | 38.44 | 50,223,240 | +2.12(+5.85%) |
Aug 09, 2011 | 38.06 | 37.47 | 36.04 | 36.32 | 64,510,476 | -1.65(-4.35%) |
Aug 08, 2011 | 38.42 | 38.60 | 37.50 | 37.97 | 54,714,636 | +0.65(+1.74%) |
Aug 05, 2011 | 38.35 | 38.49 | 36.55 | 37.32 | 63,060,500 | -0.29(-0.77%) |
Aug 04, 2011 | 41.08 | 41.19 | 37.11 | 37.61 | 98,447,448 | -2.94(-7.25%) |
Aug 03, 2011 | 40.00 | 40.96 | 39.90 | 40.55 | 65,467,232 | +0.73(+1.83%) |
Aug 02, 2011 | 39.14 | 39.83 | 38.72 | 39.82 | 31,010,338 | +1.53(+4.00%) |