Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 40.83 | 41.29 | 40.63 | 41.08 | 12,255,957 | +0.02(+0.05%) |
Oct 28, 2011 | 41.43 | 41.68 | 40.88 | 41.06 | 8,396,446 | -0.59(-1.41%) |
Oct 27, 2011 | 41.25 | 41.89 | 41.13 | 41.65 | 8,275,312 | +0.80(+1.95%) |
Oct 26, 2011 | 40.78 | 41.04 | 40.17 | 40.85 | 9,322,470 | +0.34(+0.85%) |
Oct 25, 2011 | 41.94 | 42.11 | 40.42 | 40.51 | 10,700,932 | -1.78(-4.21%) |
Oct 24, 2011 | 41.95 | 42.36 | 41.79 | 42.29 | 6,140,188 | +0.26(+0.61%) |
Oct 21, 2011 | 41.39 | 42.06 | 41.25 | 42.03 | 8,844,763 | +0.95(+2.30%) |
Oct 20, 2011 | 41.24 | 41.46 | 40.48 | 41.08 | 5,693,983 | -0.04(-0.09%) |
Oct 19, 2011 | 41.18 | 41.61 | 40.99 | 41.12 | 6,231,683 | +0.03(+0.07%) |
Oct 18, 2011 | 40.53 | 41.30 | 40.20 | 41.09 | 8,755,015 | +0.60(+1.49%) |
Oct 17, 2011 | 41.08 | 41.30 | 40.32 | 40.49 | 4,332,636 | -0.75(-1.83%) |
Oct 14, 2011 | 41.15 | 41.26 | 40.76 | 41.24 | 4,555,981 | +0.37(+0.90%) |
Oct 13, 2011 | 40.52 | 41.11 | 40.46 | 40.88 | 7,617,075 | +0.24(+0.60%) |
Oct 12, 2011 | 41.19 | 41.23 | 40.52 | 40.63 | 6,688,242 | -0.32(-0.79%) |
Oct 11, 2011 | 41.08 | 41.33 | 40.85 | 40.96 | 6,469,706 | -0.20(-0.49%) |
Oct 10, 2011 | 40.88 | 41.49 | 40.77 | 41.16 | 4,664,380 | +0.79(+1.95%) |
Oct 07, 2011 | 40.78 | 40.78 | 40.14 | 40.37 | 6,158,651 | -0.40(-0.99%) |
Oct 06, 2011 | 39.97 | 40.78 | 39.64 | 40.77 | 6,729,875 | +0.65(+1.61%) |
Oct 05, 2011 | 39.18 | 40.20 | 38.70 | 40.12 | 10,432,596 | +1.13(+2.91%) |
Oct 04, 2011 | 38.29 | 39.08 | 37.91 | 38.99 | 11,871,496 | +0.32(+0.83%) |
Oct 03, 2011 | 39.21 | 39.70 | 38.65 | 38.67 | 10,401,167 | -0.76(-1.93%) |
Sep 30, 2011 | 39.59 | 40.22 | 39.41 | 39.43 | 8,963,684 | -0.59(-1.47%) |
Sep 29, 2011 | 40.42 | 40.73 | 39.45 | 40.02 | 7,182,499 | +0.08(+0.20%) |
Sep 28, 2011 | 40.77 | 40.92 | 39.91 | 39.94 | 7,894,734 | -0.61(-1.50%) |
Sep 27, 2011 | 40.15 | 40.75 | 39.91 | 40.55 | 8,180,650 | +0.78(+1.97%) |
Sep 26, 2011 | 39.63 | 39.81 | 39.21 | 39.76 | 8,229,528 | +0.24(+0.60%) |
Sep 23, 2011 | 39.18 | 39.63 | 38.64 | 39.53 | 7,570,720 | +0.04(+0.11%) |
Sep 22, 2011 | 39.41 | 39.78 | 38.94 | 39.48 | 12,502,503 | -0.72(-1.78%) |
Sep 21, 2011 | 41.03 | 41.15 | 40.17 | 40.20 | 7,192,775 | -0.95(-2.32%) |
Sep 20, 2011 | 40.80 | 41.49 | 40.68 | 41.16 | 7,205,175 | +0.60(+1.49%) |
Sep 19, 2011 | 40.26 | 40.83 | 40.11 | 40.55 | 6,330,449 | -0.13(-0.32%) |
Sep 16, 2011 | 40.46 | 40.71 | 39.88 | 40.68 | 10,642,914 | +0.32(+0.80%) |
Sep 15, 2011 | 40.01 | 40.50 | 39.85 | 40.36 | 8,190,864 | +0.72(+1.81%) |
Sep 14, 2011 | 39.41 | 40.01 | 39.03 | 39.64 | 8,461,469 | +0.25(+0.64%) |
Sep 13, 2011 | 39.00 | 39.51 | 38.72 | 39.39 | 6,900,553 | +0.61(+1.57%) |
Sep 12, 2011 | 38.23 | 38.85 | 38.21 | 38.78 | 7,536,641 | +0.01(+0.03%) |
Sep 09, 2011 | 38.30 | 39.52 | 38.30 | 38.77 | 10,618,113 | -0.91(-2.29%) |
Sep 08, 2011 | 39.60 | 39.88 | 39.48 | 39.68 | 6,274,067 | -0.05(-0.13%) |
Sep 07, 2011 | 39.40 | 39.80 | 39.09 | 39.73 | 9,008,327 | +0.62(+1.58%) |
Sep 06, 2011 | 37.67 | 39.20 | 37.66 | 39.11 | 9,603,237 | +0.30(+0.78%) |
Sep 02, 2011 | 39.04 | 39.60 | 38.79 | 38.81 | 8,669,242 | -0.66(-1.67%) |
Sep 01, 2011 | 40.05 | 40.05 | 39.38 | 39.47 | 7,655,764 | -0.28(-0.69%) |
Aug 31, 2011 | 39.69 | 39.89 | 39.51 | 39.75 | 7,550,901 | +0.12(+0.30%) |
Aug 30, 2011 | 39.27 | 39.84 | 39.03 | 39.63 | 7,500,098 | +0.32(+0.82%) |
Aug 29, 2011 | 38.97 | 39.56 | 38.77 | 39.31 | 6,763,524 | +0.51(+1.31%) |
Aug 26, 2011 | 38.16 | 38.96 | 37.77 | 38.80 | 9,669,192 | +0.45(+1.17%) |
Aug 25, 2011 | 39.05 | 39.16 | 38.00 | 38.35 | 12,233,268 | -0.57(-1.47%) |
Aug 24, 2011 | 38.25 | 38.95 | 38.14 | 38.92 | 7,457,163 | +0.45(+1.18%) |
Aug 23, 2011 | 37.56 | 38.47 | 37.46 | 38.47 | 10,881,966 | +0.94(+2.50%) |
Aug 22, 2011 | 37.61 | 38.02 | 37.45 | 37.53 | 12,949,781 | +0.24(+0.64%) |
Aug 19, 2011 | 36.44 | 37.61 | 36.40 | 37.29 | 13,154,672 | +0.39(+1.05%) |
Aug 18, 2011 | 36.34 | 37.07 | 36.32 | 36.90 | 14,132,432 | -0.20(-0.54%) |
Aug 17, 2011 | 36.80 | 37.16 | 36.79 | 37.10 | 11,012,892 | +0.32(+0.88%) |
Aug 16, 2011 | 36.77 | 37.09 | 36.48 | 36.78 | 9,242,345 | -0.04(-0.10%) |
Aug 15, 2011 | 36.02 | 36.87 | 35.81 | 36.82 | 10,743,866 | +1.14(+3.20%) |
Aug 12, 2011 | 35.47 | 36.15 | 35.35 | 35.67 | 11,099,880 | +0.26(+0.73%) |
Aug 11, 2011 | 34.33 | 35.75 | 34.01 | 35.42 | 20,827,858 | +0.98(+2.84%) |
Aug 10, 2011 | 35.37 | 35.63 | 34.30 | 34.44 | 17,601,298 | -1.63(-4.51%) |
Aug 09, 2011 | 36.08 | 36.24 | 34.60 | 36.07 | 22,599,174 | +0.48(+1.34%) |
Aug 08, 2011 | 36.86 | 37.42 | 35.59 | 35.59 | 19,496,316 | -1.60(-4.30%) |
Aug 05, 2011 | 36.97 | 37.79 | 36.55 | 37.19 | 13,895,271 | +0.40(+1.09%) |
Aug 04, 2011 | 37.53 | 37.92 | 36.77 | 36.79 | 13,901,318 | -1.26(-3.30%) |
Aug 03, 2011 | 38.06 | 38.12 | 37.35 | 38.04 | 10,015,119 | +0.01(+0.02%) |
Aug 02, 2011 | 38.09 | 38.71 | 37.96 | 38.04 | 10,549,526 | -0.33(-0.86%) |