Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 35.03 | 36.02 | 34.94 | 35.79 | 2,572,962 | +0.62(+1.77%) |
Oct 28, 2011 | 35.63 | 36.14 | 34.76 | 35.17 | 2,498,141 | -0.72(-2.01%) |
Oct 27, 2011 | 36.32 | 36.42 | 35.31 | 35.89 | 2,298,872 | -0.09(-0.25%) |
Oct 26, 2011 | 36.66 | 36.74 | 35.47 | 35.98 | 1,451,783 | -0.44(-1.21%) |
Oct 25, 2011 | 36.21 | 36.54 | 36.11 | 36.42 | 1,501,110 | +0.32(+0.87%) |
Oct 24, 2011 | 36.12 | 36.30 | 35.59 | 36.11 | 2,639,726 | +0.01(+0.02%) |
Oct 21, 2011 | 36.20 | 36.34 | 35.94 | 36.10 | 1,819,533 | +0.23(+0.63%) |
Oct 20, 2011 | 35.95 | 36.19 | 35.56 | 35.87 | 2,337,788 | -0.15(-0.43%) |
Oct 19, 2011 | 36.17 | 36.51 | 35.99 | 36.02 | 1,365,998 | -0.11(-0.30%) |
Oct 18, 2011 | 35.58 | 36.33 | 35.47 | 36.13 | 1,825,978 | +0.65(+1.83%) |
Oct 17, 2011 | 35.60 | 35.95 | 35.24 | 35.48 | 1,346,695 | -0.01(-0.03%) |
Oct 14, 2011 | 35.28 | 35.50 | 34.91 | 35.49 | 1,194,483 | +0.45(+1.29%) |
Oct 13, 2011 | 35.00 | 35.12 | 34.61 | 35.04 | 1,278,591 | -0.11(-0.31%) |
Oct 12, 2011 | 35.81 | 35.82 | 34.98 | 35.15 | 2,126,539 | -0.11(-0.31%) |
Oct 11, 2011 | 34.71 | 35.56 | 34.71 | 35.26 | 2,070,550 | +0.56(+1.61%) |
Oct 10, 2011 | 34.56 | 34.72 | 34.27 | 34.70 | 1,295,460 | +0.59(+1.72%) |
Oct 07, 2011 | 34.32 | 34.64 | 33.71 | 34.11 | 1,662,262 | -0.07(-0.21%) |
Oct 06, 2011 | 34.16 | 34.29 | 33.76 | 34.18 | 2,341,307 | +0.15(+0.45%) |
Oct 05, 2011 | 33.71 | 34.17 | 33.34 | 34.03 | 2,001,361 | +0.44(+1.32%) |
Oct 04, 2011 | 32.85 | 33.62 | 32.33 | 33.59 | 2,337,713 | +0.36(+1.09%) |
Oct 03, 2011 | 33.71 | 34.08 | 32.95 | 33.23 | 2,287,208 | -0.85(-2.49%) |
Sep 30, 2011 | 33.70 | 34.64 | 33.34 | 34.08 | 1,970,236 | +0.04(+0.11%) |
Sep 29, 2011 | 34.37 | 34.49 | 33.11 | 34.04 | 3,589,455 | -0.05(-0.16%) |
Sep 28, 2011 | 33.67 | 34.47 | 33.59 | 34.09 | 2,529,724 | +0.42(+1.23%) |
Sep 27, 2011 | 34.05 | 34.22 | 33.48 | 33.68 | 1,856,483 | +0.22(+0.65%) |
Sep 26, 2011 | 33.30 | 33.50 | 32.86 | 33.46 | 2,594,804 | +0.48(+1.45%) |
Sep 23, 2011 | 32.49 | 33.13 | 32.47 | 32.98 | 3,005,993 | +0.49(+1.50%) |
Sep 22, 2011 | 32.69 | 33.88 | 32.27 | 32.50 | 3,520,267 | -0.97(-2.89%) |
Sep 21, 2011 | 34.24 | 34.28 | 33.43 | 33.46 | 2,447,323 | -0.51(-1.51%) |
Sep 20, 2011 | 34.25 | 34.29 | 33.80 | 33.98 | 3,578,296 | -0.23(-0.66%) |
Sep 19, 2011 | 34.11 | 34.52 | 33.80 | 34.20 | 1,768,034 | -0.15(-0.45%) |
Sep 16, 2011 | 33.90 | 34.82 | 33.86 | 34.36 | 2,809,801 | +0.61(+1.82%) |
Sep 15, 2011 | 33.62 | 33.84 | 33.43 | 33.74 | 2,231,383 | +0.34(+1.03%) |
Sep 14, 2011 | 32.56 | 33.48 | 32.36 | 33.40 | 2,739,517 | +0.87(+2.66%) |
Sep 13, 2011 | 32.54 | 32.74 | 31.78 | 32.53 | 4,024,316 | +0.28(+0.87%) |
Sep 12, 2011 | 31.52 | 32.25 | 31.25 | 32.25 | 4,251,290 | +0.85(+2.70%) |
Sep 09, 2011 | 30.94 | 31.63 | 30.88 | 31.40 | 23,897,088 | -0.18(-0.57%) |
Sep 08, 2011 | 32.34 | 32.39 | 31.40 | 31.58 | 5,096,012 | -1.92(-5.74%) |
Sep 07, 2011 | 33.13 | 33.51 | 32.61 | 33.51 | 2,072,982 | +0.61(+1.87%) |
Sep 06, 2011 | 32.05 | 33.02 | 31.81 | 32.89 | 2,498,080 | +0.35(+1.08%) |
Sep 02, 2011 | 32.15 | 32.61 | 31.61 | 32.54 | 1,986,148 | +0.08(+0.25%) |
Sep 01, 2011 | 32.97 | 33.20 | 32.29 | 32.46 | 2,164,318 | -0.57(-1.72%) |
Aug 31, 2011 | 32.86 | 33.26 | 32.69 | 33.03 | 4,888,346 | +0.76(+2.35%) |
Aug 30, 2011 | 31.73 | 32.60 | 31.22 | 32.27 | 5,027,016 | +1.78(+5.83%) |
Aug 29, 2011 | 29.55 | 30.49 | 29.46 | 30.49 | 3,177,446 | +1.12(+3.81%) |
Aug 26, 2011 | 29.06 | 29.56 | 28.47 | 29.37 | 2,576,178 | +0.29(+0.99%) |
Aug 25, 2011 | 29.77 | 30.05 | 28.99 | 29.09 | 1,790,869 | -0.55(-1.86%) |
Aug 24, 2011 | 29.28 | 29.71 | 29.18 | 29.64 | 1,936,053 | +0.40(+1.36%) |
Aug 23, 2011 | 29.04 | 29.32 | 28.48 | 29.24 | 2,199,431 | +0.42(+1.44%) |
Aug 22, 2011 | 29.55 | 29.59 | 28.66 | 28.82 | 2,136,945 | -0.13(-0.44%) |
Aug 19, 2011 | 29.09 | 29.44 | 28.83 | 28.95 | 1,513,532 | -0.42(-1.44%) |
Aug 18, 2011 | 28.84 | 29.47 | 28.52 | 29.37 | 2,058,813 | -0.20(-0.67%) |
Aug 17, 2011 | 30.80 | 30.84 | 29.30 | 29.57 | 1,896,014 | -0.92(-3.02%) |
Aug 16, 2011 | 29.80 | 30.65 | 29.47 | 30.49 | 3,395,510 | +1.44(+4.97%) |
Aug 15, 2011 | 28.76 | 29.18 | 28.37 | 29.05 | 1,615,661 | +0.48(+1.67%) |
Aug 12, 2011 | 28.83 | 28.83 | 27.92 | 28.57 | 1,216,254 | +0.04(+0.13%) |
Aug 11, 2011 | 28.00 | 28.80 | 27.81 | 28.53 | 2,137,547 | +0.76(+2.73%) |
Aug 10, 2011 | 28.31 | 28.56 | 27.69 | 27.78 | 1,315,089 | -0.78(-2.72%) |
Aug 09, 2011 | 27.05 | 28.56 | 27.37 | 28.55 | 2,365,474 | +1.06(+3.87%) |
Aug 08, 2011 | 27.05 | 28.00 | 26.93 | 27.49 | 5,721,209 | -0.31(-1.10%) |
Aug 05, 2011 | 27.66 | 28.01 | 27.03 | 27.79 | 1,996,217 | +0.36(+1.32%) |
Aug 04, 2011 | 27.85 | 28.30 | 27.36 | 27.43 | 2,687,879 | -0.59(-2.09%) |
Aug 03, 2011 | 27.44 | 28.14 | 27.17 | 28.02 | 2,012,882 | +0.48(+1.74%) |
Aug 02, 2011 | 28.11 | 28.25 | 27.48 | 27.54 | 1,468,895 | -0.56(-1.99%) |