Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 35.63 | 35.95 | 35.55 | 35.56 | 3,388,056 | -0.10(-0.29%) |
Oct 28, 2011 | 36.21 | 36.27 | 35.47 | 35.67 | 5,998,668 | -0.92(-2.50%) |
Oct 27, 2011 | 36.63 | 36.80 | 36.35 | 36.58 | 3,838,256 | +0.44(+1.21%) |
Oct 26, 2011 | 36.20 | 36.27 | 35.99 | 36.15 | 3,442,616 | +0.39(+1.10%) |
Oct 25, 2011 | 36.44 | 36.51 | 35.72 | 35.75 | 4,013,643 | -0.66(-1.81%) |
Oct 24, 2011 | 36.56 | 36.77 | 36.32 | 36.41 | 3,128,409 | -0.31(-0.85%) |
Oct 21, 2011 | 36.25 | 36.73 | 36.16 | 36.72 | 3,759,517 | +0.78(+2.17%) |
Oct 20, 2011 | 35.71 | 36.00 | 35.58 | 35.94 | 3,784,217 | +0.35(+0.98%) |
Oct 19, 2011 | 35.64 | 36.17 | 35.50 | 35.59 | 3,449,897 | -0.06(-0.17%) |
Oct 18, 2011 | 35.53 | 35.86 | 35.29 | 35.66 | 3,146,688 | +0.03(+0.09%) |
Oct 17, 2011 | 35.37 | 35.72 | 35.32 | 35.62 | 3,364,223 | +0.26(+0.73%) |
Oct 14, 2011 | 34.98 | 35.40 | 34.91 | 35.37 | 2,973,906 | +0.55(+1.57%) |
Oct 13, 2011 | 34.72 | 34.94 | 34.49 | 34.82 | 1,932,460 | +0.04(+0.11%) |
Oct 12, 2011 | 34.92 | 34.95 | 34.64 | 34.78 | 2,613,393 | -0.10(-0.28%) |
Oct 11, 2011 | 35.11 | 35.13 | 34.67 | 34.88 | 2,358,312 | -0.28(-0.80%) |
Oct 10, 2011 | 34.71 | 35.16 | 34.67 | 35.16 | 2,832,014 | +0.68(+1.98%) |
Oct 07, 2011 | 34.65 | 34.89 | 34.37 | 34.48 | 3,145,562 | -0.03(-0.09%) |
Oct 06, 2011 | 34.24 | 34.51 | 34.19 | 34.51 | 3,366,069 | +0.62(+1.83%) |
Oct 05, 2011 | 34.68 | 34.76 | 33.63 | 33.89 | 7,818,093 | -0.79(-2.29%) |
Oct 04, 2011 | 34.33 | 34.70 | 33.81 | 34.68 | 6,167,761 | -0.02(-0.07%) |
Oct 03, 2011 | 35.18 | 35.40 | 34.70 | 34.71 | 4,919,508 | -0.33(-0.95%) |
Sep 30, 2011 | 35.07 | 35.48 | 35.03 | 35.04 | 3,230,471 | -0.18(-0.51%) |
Sep 29, 2011 | 34.88 | 35.24 | 34.77 | 35.22 | 4,200,268 | +0.74(+2.14%) |
Sep 28, 2011 | 34.79 | 34.99 | 34.41 | 34.48 | 4,197,156 | -0.30(-0.87%) |
Sep 27, 2011 | 35.25 | 35.29 | 34.67 | 34.78 | 4,262,070 | -0.12(-0.33%) |
Sep 26, 2011 | 35.18 | 35.22 | 34.67 | 34.90 | 3,971,863 | +0.03(+0.09%) |
Sep 23, 2011 | 34.92 | 35.03 | 34.67 | 34.87 | 4,141,134 | -0.10(-0.28%) |
Sep 22, 2011 | 34.53 | 35.12 | 34.43 | 34.97 | 5,887,365 | -0.22(-0.63%) |
Sep 21, 2011 | 35.39 | 35.74 | 35.15 | 35.19 | 4,501,515 | -0.52(-1.45%) |
Sep 20, 2011 | 35.33 | 36.13 | 35.30 | 35.70 | 3,383,838 | +0.52(+1.48%) |
Sep 19, 2011 | 34.94 | 35.28 | 34.81 | 35.18 | 2,627,207 | -0.10(-0.30%) |
Sep 16, 2011 | 35.29 | 35.52 | 35.11 | 35.29 | 4,502,086 | +0.21(+0.60%) |
Sep 15, 2011 | 35.10 | 35.16 | 34.90 | 35.08 | 4,946,742 | +0.33(+0.94%) |
Sep 14, 2011 | 34.72 | 35.05 | 34.40 | 34.75 | 3,959,039 | +0.17(+0.48%) |
Sep 13, 2011 | 34.34 | 34.64 | 34.09 | 34.59 | 3,312,625 | +0.31(+0.90%) |
Sep 12, 2011 | 33.85 | 34.28 | 33.69 | 34.28 | 3,939,703 | +0.41(+1.20%) |
Sep 09, 2011 | 34.32 | 34.32 | 33.72 | 33.87 | 4,357,550 | -0.57(-1.66%) |
Sep 08, 2011 | 34.46 | 34.78 | 34.33 | 34.44 | 6,520,416 | -0.01(-0.04%) |
Sep 07, 2011 | 34.49 | 34.52 | 34.24 | 34.46 | 3,844,680 | +0.18(+0.52%) |
Sep 06, 2011 | 33.80 | 34.32 | 33.57 | 34.28 | 6,405,312 | -0.18(-0.52%) |
Sep 02, 2011 | 34.06 | 34.57 | 34.02 | 34.46 | 5,263,196 | +0.07(+0.21%) |
Sep 01, 2011 | 34.68 | 34.68 | 34.31 | 34.38 | 4,001,027 | -0.16(-0.46%) |
Aug 31, 2011 | 34.73 | 34.75 | 34.39 | 34.54 | 5,176,375 | -0.07(-0.20%) |
Aug 30, 2011 | 34.58 | 34.76 | 34.40 | 34.61 | 4,119,252 | -0.01(-0.02%) |
Aug 29, 2011 | 34.48 | 34.73 | 34.35 | 34.62 | 3,748,966 | +0.45(+1.33%) |
Aug 26, 2011 | 34.27 | 34.37 | 33.63 | 34.16 | 5,746,425 | -0.36(-1.05%) |
Aug 25, 2011 | 34.96 | 34.96 | 34.40 | 34.52 | 5,598,251 | -0.44(-1.27%) |
Aug 24, 2011 | 34.03 | 35.00 | 33.96 | 34.97 | 5,868,592 | +0.93(+2.74%) |
Aug 23, 2011 | 33.60 | 34.05 | 33.30 | 34.03 | 6,686,850 | +0.50(+1.50%) |
Aug 22, 2011 | 33.80 | 33.87 | 33.40 | 33.53 | 5,687,155 | +0.12(+0.37%) |
Aug 19, 2011 | 33.21 | 33.66 | 33.11 | 33.41 | 5,879,110 | -0.01(-0.02%) |
Aug 18, 2011 | 32.90 | 33.46 | 32.77 | 33.41 | 6,453,298 | -0.08(-0.24%) |
Aug 17, 2011 | 33.55 | 33.93 | 33.44 | 33.49 | 4,191,487 | +0.01(+0.02%) |
Aug 16, 2011 | 33.42 | 33.57 | 33.13 | 33.49 | 4,665,765 | -0.18(-0.55%) |
Aug 15, 2011 | 32.91 | 33.70 | 32.91 | 33.67 | 5,847,348 | +1.02(+3.12%) |
Aug 12, 2011 | 33.06 | 33.34 | 32.50 | 32.65 | 6,353,034 | -0.19(-0.57%) |
Aug 11, 2011 | 31.96 | 33.17 | 31.83 | 32.84 | 8,178,177 | +1.20(+3.78%) |
Aug 10, 2011 | 31.64 | 32.52 | 31.34 | 31.64 | 9,328,156 | +0.10(+0.33%) |
Aug 09, 2011 | 31.56 | 31.55 | 29.89 | 31.54 | 10,000,153 | +0.91(+2.96%) |
Aug 08, 2011 | 31.56 | 32.37 | 30.54 | 30.63 | 9,909,392 | -1.74(-5.37%) |
Aug 05, 2011 | 32.08 | 32.74 | 31.76 | 32.37 | 10,099,245 | +0.93(+2.96%) |
Aug 04, 2011 | 31.79 | 32.12 | 31.41 | 31.44 | 7,060,491 | -0.55(-1.71%) |
Aug 03, 2011 | 31.87 | 32.15 | 31.70 | 31.99 | 5,138,650 | +0.22(+0.69%) |
Aug 02, 2011 | 31.98 | 32.07 | 31.77 | 31.77 | 2,837,773 | -0.29(-0.89%) |