Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 37.99 | 38.45 | 37.83 | 38.00 | 6,186,359 | -0.34(-0.89%) |
Oct 28, 2011 | 38.38 | 38.56 | 38.04 | 38.34 | 7,758,211 | -0.22(-0.58%) |
Oct 27, 2011 | 38.83 | 38.87 | 38.08 | 38.56 | 10,860,340 | +0.28(+0.74%) |
Oct 26, 2011 | 38.08 | 38.50 | 37.56 | 38.28 | 9,427,129 | +0.52(+1.38%) |
Oct 25, 2011 | 37.86 | 38.11 | 37.58 | 37.76 | 5,592,010 | -0.22(-0.58%) |
Oct 24, 2011 | 37.77 | 38.30 | 37.77 | 37.98 | 6,305,576 | +0.06(+0.15%) |
Oct 21, 2011 | 37.57 | 37.93 | 37.38 | 37.92 | 8,473,038 | +0.65(+1.73%) |
Oct 20, 2011 | 37.00 | 37.36 | 36.74 | 37.28 | 6,774,702 | +0.31(+0.83%) |
Oct 19, 2011 | 37.18 | 37.46 | 36.90 | 36.97 | 6,055,943 | -0.26(-0.69%) |
Oct 18, 2011 | 36.72 | 37.48 | 36.53 | 37.23 | 8,084,810 | +0.51(+1.40%) |
Oct 17, 2011 | 36.55 | 36.93 | 36.52 | 36.72 | 5,798,418 | -0.03(-0.09%) |
Oct 14, 2011 | 36.79 | 37.01 | 36.49 | 36.75 | 6,918,456 | +0.15(+0.42%) |
Oct 13, 2011 | 36.37 | 36.81 | 36.28 | 36.60 | 6,710,853 | -0.01(-0.04%) |
Oct 12, 2011 | 36.79 | 37.20 | 36.61 | 36.61 | 8,014,403 | -0.22(-0.60%) |
Oct 11, 2011 | 36.27 | 36.92 | 35.98 | 36.84 | 9,576,512 | +0.31(+0.84%) |
Oct 10, 2011 | 36.14 | 36.59 | 35.98 | 36.53 | 6,939,867 | +0.74(+2.08%) |
Oct 07, 2011 | 36.21 | 36.34 | 35.40 | 35.79 | 10,445,066 | -0.24(-0.67%) |
Oct 06, 2011 | 36.11 | 36.38 | 35.81 | 36.03 | 19,818,812 | +1.49(+4.32%) |
Oct 05, 2011 | 34.47 | 34.60 | 34.06 | 34.54 | 8,817,246 | +0.20(+0.59%) |
Oct 04, 2011 | 33.05 | 34.39 | 33.05 | 34.34 | 14,630,641 | +1.16(+3.49%) |
Oct 03, 2011 | 33.91 | 34.09 | 33.17 | 33.18 | 12,115,436 | -0.86(-2.53%) |
Sep 30, 2011 | 34.52 | 34.63 | 34.03 | 34.04 | 12,670,787 | -0.83(-2.37%) |
Sep 29, 2011 | 35.31 | 35.37 | 34.23 | 34.86 | 11,363,814 | +0.17(+0.48%) |
Sep 28, 2011 | 35.00 | 35.61 | 34.59 | 34.70 | 10,973,751 | -0.31(-0.87%) |
Sep 27, 2011 | 35.61 | 35.92 | 34.91 | 35.00 | 10,990,377 | -0.13(-0.38%) |
Sep 26, 2011 | 34.37 | 35.24 | 34.27 | 35.13 | 8,541,528 | +1.03(+3.01%) |
Sep 23, 2011 | 34.06 | 34.48 | 33.88 | 34.11 | 11,608,938 | +0.01(+0.02%) |
Sep 22, 2011 | 34.86 | 35.61 | 33.75 | 34.10 | 19,130,256 | -1.60(-4.47%) |
Sep 21, 2011 | 36.12 | 36.74 | 35.68 | 35.70 | 6,964,099 | -0.59(-1.63%) |
Sep 20, 2011 | 36.72 | 36.88 | 36.27 | 36.29 | 6,355,265 | -0.33(-0.91%) |
Sep 19, 2011 | 36.04 | 36.77 | 35.97 | 36.62 | 9,157,473 | +0.07(+0.19%) |
Sep 16, 2011 | 36.06 | 37.06 | 36.02 | 36.55 | 16,034,878 | +0.67(+1.86%) |
Sep 15, 2011 | 35.91 | 36.00 | 35.44 | 35.88 | 7,096,634 | +0.29(+0.82%) |
Sep 14, 2011 | 35.61 | 35.97 | 35.36 | 35.59 | 9,895,246 | +0.23(+0.65%) |
Sep 13, 2011 | 34.80 | 35.45 | 34.54 | 35.36 | 9,517,714 | +0.58(+1.68%) |
Sep 12, 2011 | 34.31 | 34.95 | 34.07 | 34.78 | 7,639,520 | +0.06(+0.18%) |
Sep 09, 2011 | 34.88 | 35.07 | 34.36 | 34.72 | 11,492,096 | -0.40(-1.13%) |
Sep 08, 2011 | 34.86 | 35.68 | 34.63 | 35.11 | 14,169,918 | +0.01(+0.02%) |
Sep 07, 2011 | 34.74 | 35.11 | 34.43 | 35.11 | 8,212,561 | +0.86(+2.51%) |
Sep 06, 2011 | 33.85 | 34.29 | 33.57 | 34.25 | 7,455,738 | -0.26(-0.74%) |
Sep 02, 2011 | 35.15 | 35.15 | 34.50 | 34.50 | 6,774,823 | -0.94(-2.64%) |
Sep 01, 2011 | 36.22 | 36.26 | 35.27 | 35.44 | 11,413,149 | -0.42(-1.18%) |
Aug 31, 2011 | 35.56 | 36.09 | 35.54 | 35.86 | 13,557,817 | +0.49(+1.39%) |
Aug 30, 2011 | 35.49 | 35.67 | 35.07 | 35.37 | 9,360,701 | -0.26(-0.74%) |
Aug 29, 2011 | 35.61 | 35.68 | 35.24 | 35.63 | 6,305,986 | +0.35(+1.00%) |
Aug 26, 2011 | 34.77 | 35.51 | 34.40 | 35.28 | 6,754,710 | +0.37(+1.05%) |
Aug 25, 2011 | 35.37 | 35.59 | 34.79 | 34.91 | 6,655,682 | -0.49(-1.37%) |
Aug 24, 2011 | 35.11 | 35.70 | 34.88 | 35.40 | 7,053,514 | +0.26(+0.73%) |
Aug 23, 2011 | 34.74 | 35.18 | 34.63 | 35.14 | 8,970,346 | +0.40(+1.16%) |
Aug 22, 2011 | 35.14 | 35.19 | 33.90 | 34.74 | 8,852,436 | +0.09(+0.26%) |
Aug 19, 2011 | 34.73 | 35.34 | 34.54 | 34.65 | 12,353,988 | -0.50(-1.42%) |
Aug 18, 2011 | 34.37 | 35.29 | 33.98 | 35.15 | 20,529,908 | +0.06(+0.18%) |
Aug 17, 2011 | 36.11 | 36.27 | 34.75 | 35.09 | 31,303,334 | +0.82(+2.39%) |
Aug 16, 2011 | 33.39 | 34.48 | 33.39 | 34.27 | 12,755,449 | +0.87(+2.60%) |
Aug 15, 2011 | 33.58 | 33.61 | 32.99 | 33.40 | 8,656,355 | -0.04(-0.12%) |
Aug 12, 2011 | 33.06 | 33.72 | 32.39 | 33.44 | 9,959,389 | +0.83(+2.56%) |
Aug 11, 2011 | 32.43 | 33.06 | 32.26 | 32.61 | 17,586,128 | +0.39(+1.22%) |
Aug 10, 2011 | 33.29 | 33.39 | 32.15 | 32.21 | 14,135,088 | -1.55(-4.60%) |
Aug 09, 2011 | 32.83 | 33.80 | 32.10 | 33.77 | 20,829,050 | +1.73(+5.40%) |
Aug 08, 2011 | 32.83 | 33.20 | 31.23 | 32.03 | 18,847,322 | -1.52(-4.54%) |
Aug 05, 2011 | 33.34 | 33.70 | 32.63 | 33.56 | 16,316,787 | +0.58(+1.76%) |
Aug 04, 2011 | 34.22 | 34.39 | 32.90 | 32.98 | 18,693,324 | -1.34(-3.90%) |
Aug 03, 2011 | 33.85 | 34.39 | 33.50 | 34.32 | 13,803,725 | +0.55(+1.63%) |
Aug 02, 2011 | 34.83 | 35.05 | 33.75 | 33.77 | 12,044,937 | -1.48(-4.21%) |