Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 35.94 | 36.26 | 35.86 | 35.87 | 3,359,106 | -0.11(-0.29%) |
Oct 28, 2011 | 36.52 | 36.58 | 35.77 | 35.98 | 5,947,411 | -0.92(-2.50%) |
Oct 27, 2011 | 36.95 | 37.12 | 36.66 | 36.90 | 3,805,459 | +0.44(+1.21%) |
Oct 26, 2011 | 36.51 | 36.58 | 36.30 | 36.46 | 3,413,199 | +0.40(+1.10%) |
Oct 25, 2011 | 36.75 | 36.82 | 36.03 | 36.06 | 3,979,347 | -0.66(-1.81%) |
Oct 24, 2011 | 36.88 | 37.09 | 36.63 | 36.73 | 3,101,677 | -0.32(-0.85%) |
Oct 21, 2011 | 36.56 | 37.05 | 36.47 | 37.04 | 3,727,393 | +0.79(+2.17%) |
Oct 20, 2011 | 36.02 | 36.31 | 35.89 | 36.25 | 3,751,882 | +0.35(+0.98%) |
Oct 19, 2011 | 35.94 | 36.48 | 35.81 | 35.90 | 3,420,419 | -0.06(-0.17%) |
Oct 18, 2011 | 35.83 | 36.17 | 35.59 | 35.96 | 3,119,800 | +0.03(+0.09%) |
Oct 17, 2011 | 35.67 | 36.03 | 35.62 | 35.93 | 3,335,477 | +0.26(+0.73%) |
Oct 14, 2011 | 35.28 | 35.70 | 35.21 | 35.67 | 2,948,495 | +0.55(+1.57%) |
Oct 13, 2011 | 35.02 | 35.24 | 34.79 | 35.12 | 1,915,948 | +0.04(+0.11%) |
Oct 12, 2011 | 35.22 | 35.26 | 34.94 | 35.08 | 2,591,062 | -0.10(-0.28%) |
Oct 11, 2011 | 35.41 | 35.44 | 34.96 | 35.18 | 2,338,161 | -0.29(-0.80%) |
Oct 10, 2011 | 35.01 | 35.47 | 34.97 | 35.47 | 2,807,815 | +0.69(+1.98%) |
Oct 07, 2011 | 34.95 | 35.19 | 34.67 | 34.78 | 3,118,684 | -0.03(-0.09%) |
Oct 06, 2011 | 34.54 | 34.81 | 34.49 | 34.81 | 3,337,306 | +0.63(+1.83%) |
Oct 05, 2011 | 34.98 | 35.06 | 33.92 | 34.18 | 7,751,289 | -0.80(-2.29%) |
Oct 04, 2011 | 34.62 | 35.00 | 34.10 | 34.98 | 6,115,059 | -0.02(-0.07%) |
Oct 03, 2011 | 35.49 | 35.71 | 35.00 | 35.01 | 4,877,472 | -0.33(-0.95%) |
Sep 30, 2011 | 35.37 | 35.79 | 35.33 | 35.34 | 3,202,867 | -0.18(-0.51%) |
Sep 29, 2011 | 35.18 | 35.54 | 35.07 | 35.52 | 4,164,377 | +0.74(+2.14%) |
Sep 28, 2011 | 35.09 | 35.29 | 34.71 | 34.78 | 4,161,292 | -0.30(-0.87%) |
Sep 27, 2011 | 35.55 | 35.60 | 34.96 | 35.08 | 4,225,652 | -0.12(-0.33%) |
Sep 26, 2011 | 35.48 | 35.53 | 34.97 | 35.20 | 3,937,925 | +0.03(+0.09%) |
Sep 23, 2011 | 35.23 | 35.34 | 34.97 | 35.17 | 4,105,749 | -0.10(-0.28%) |
Sep 22, 2011 | 34.83 | 35.42 | 34.73 | 35.27 | 5,837,059 | -0.22(-0.63%) |
Sep 21, 2011 | 35.70 | 36.05 | 35.45 | 35.49 | 4,463,050 | -0.52(-1.45%) |
Sep 20, 2011 | 35.63 | 36.44 | 35.60 | 36.01 | 3,354,924 | +0.53(+1.48%) |
Sep 19, 2011 | 35.24 | 35.58 | 35.11 | 35.49 | 2,604,758 | -0.11(-0.30%) |
Sep 16, 2011 | 35.60 | 35.83 | 35.41 | 35.59 | 4,463,617 | +0.21(+0.60%) |
Sep 15, 2011 | 35.40 | 35.46 | 35.20 | 35.38 | 4,904,473 | +0.33(+0.94%) |
Sep 14, 2011 | 35.02 | 35.35 | 34.70 | 35.05 | 3,925,210 | +0.17(+0.48%) |
Sep 13, 2011 | 34.64 | 34.94 | 34.38 | 34.88 | 3,284,320 | +0.31(+0.90%) |
Sep 12, 2011 | 34.15 | 34.57 | 33.98 | 34.57 | 3,906,039 | +0.41(+1.20%) |
Sep 09, 2011 | 34.62 | 34.62 | 34.01 | 34.17 | 4,320,316 | -0.58(-1.66%) |
Sep 08, 2011 | 34.76 | 35.08 | 34.63 | 34.74 | 6,464,701 | -0.01(-0.04%) |
Sep 07, 2011 | 34.79 | 34.82 | 34.53 | 34.75 | 3,811,828 | +0.18(+0.52%) |
Sep 06, 2011 | 34.09 | 34.62 | 33.86 | 34.57 | 6,350,580 | -0.18(-0.52%) |
Sep 02, 2011 | 34.36 | 34.87 | 34.31 | 34.75 | 5,218,223 | +0.07(+0.21%) |
Sep 01, 2011 | 34.98 | 34.98 | 34.61 | 34.68 | 3,966,839 | -0.16(-0.46%) |
Aug 31, 2011 | 35.03 | 35.05 | 34.69 | 34.84 | 5,132,144 | -0.07(-0.20%) |
Aug 30, 2011 | 34.88 | 35.06 | 34.70 | 34.91 | 4,084,054 | -0.01(-0.02%) |
Aug 29, 2011 | 34.77 | 35.03 | 34.65 | 34.92 | 3,716,932 | +0.46(+1.33%) |
Aug 26, 2011 | 34.56 | 34.66 | 33.92 | 34.46 | 5,697,323 | -0.37(-1.05%) |
Aug 25, 2011 | 35.26 | 35.26 | 34.69 | 34.82 | 5,550,415 | -0.45(-1.27%) |
Aug 24, 2011 | 34.33 | 35.31 | 34.25 | 35.27 | 5,818,446 | +0.94(+2.74%) |
Aug 23, 2011 | 33.89 | 34.34 | 33.59 | 34.33 | 6,629,713 | +0.51(+1.50%) |
Aug 22, 2011 | 34.09 | 34.16 | 33.69 | 33.82 | 5,638,559 | +0.12(+0.37%) |
Aug 19, 2011 | 33.50 | 33.95 | 33.40 | 33.69 | 5,828,875 | -0.01(-0.02%) |
Aug 18, 2011 | 33.19 | 33.75 | 33.06 | 33.70 | 6,398,156 | -0.08(-0.24%) |
Aug 17, 2011 | 33.84 | 34.22 | 33.73 | 33.78 | 4,155,672 | +0.01(+0.02%) |
Aug 16, 2011 | 33.71 | 33.86 | 33.42 | 33.77 | 4,625,897 | -0.19(-0.55%) |
Aug 15, 2011 | 33.20 | 33.99 | 33.19 | 33.96 | 5,797,384 | +1.03(+3.12%) |
Aug 12, 2011 | 33.35 | 33.63 | 32.78 | 32.93 | 6,298,751 | -0.19(-0.57%) |
Aug 11, 2011 | 32.23 | 33.45 | 32.10 | 33.12 | 8,108,299 | +1.21(+3.78%) |
Aug 10, 2011 | 31.91 | 32.80 | 31.61 | 31.91 | 9,248,452 | +0.10(+0.33%) |
Aug 09, 2011 | 31.83 | 31.82 | 30.14 | 31.81 | 9,914,707 | +0.91(+2.96%) |
Aug 08, 2011 | 31.83 | 32.65 | 30.80 | 30.90 | 9,824,722 | -1.75(-5.37%) |
Aug 05, 2011 | 32.36 | 33.02 | 32.03 | 32.65 | 10,012,953 | +0.94(+2.96%) |
Aug 04, 2011 | 32.06 | 32.39 | 31.68 | 31.71 | 7,000,163 | -0.55(-1.71%) |
Aug 03, 2011 | 32.15 | 32.43 | 31.98 | 32.26 | 5,094,743 | +0.22(+0.69%) |
Aug 02, 2011 | 32.25 | 32.35 | 32.04 | 32.04 | 2,813,526 | -0.29(-0.89%) |