Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 40.84 | 41.30 | 40.64 | 41.10 | 12,252,635 | +0.02(+0.05%) |
Oct 28, 2011 | 41.44 | 41.69 | 40.89 | 41.07 | 8,394,170 | -0.59(-1.41%) |
Oct 27, 2011 | 41.26 | 41.90 | 41.14 | 41.66 | 8,273,069 | +0.80(+1.95%) |
Oct 26, 2011 | 40.79 | 41.05 | 40.18 | 40.87 | 9,319,943 | +0.34(+0.85%) |
Oct 25, 2011 | 41.95 | 42.12 | 40.44 | 40.52 | 10,698,032 | -1.78(-4.21%) |
Oct 24, 2011 | 41.96 | 42.37 | 41.80 | 42.30 | 6,138,524 | +0.26(+0.61%) |
Oct 21, 2011 | 41.40 | 42.07 | 41.26 | 42.04 | 8,842,366 | +0.95(+2.30%) |
Oct 20, 2011 | 41.25 | 41.48 | 40.49 | 41.10 | 5,692,440 | -0.04(-0.09%) |
Oct 19, 2011 | 41.19 | 41.62 | 41.00 | 41.13 | 6,229,994 | +0.03(+0.07%) |
Oct 18, 2011 | 40.54 | 41.31 | 40.21 | 41.10 | 8,752,642 | +0.60(+1.49%) |
Oct 17, 2011 | 41.09 | 41.31 | 40.34 | 40.50 | 4,331,462 | -0.75(-1.83%) |
Oct 14, 2011 | 41.16 | 41.27 | 40.77 | 41.25 | 4,554,746 | +0.37(+0.90%) |
Oct 13, 2011 | 40.53 | 41.12 | 40.47 | 40.89 | 7,615,010 | +0.24(+0.60%) |
Oct 12, 2011 | 41.20 | 41.24 | 40.54 | 40.64 | 6,686,429 | -0.32(-0.79%) |
Oct 11, 2011 | 41.10 | 41.34 | 40.87 | 40.97 | 6,467,952 | -0.20(-0.49%) |
Oct 10, 2011 | 40.89 | 41.50 | 40.78 | 41.17 | 4,663,116 | +0.79(+1.96%) |
Oct 07, 2011 | 40.79 | 40.79 | 40.15 | 40.38 | 6,156,982 | -0.40(-0.99%) |
Oct 06, 2011 | 39.98 | 40.79 | 39.65 | 40.78 | 6,728,051 | +0.65(+1.61%) |
Oct 05, 2011 | 39.19 | 40.21 | 38.71 | 40.13 | 10,429,769 | +1.13(+2.91%) |
Oct 04, 2011 | 38.30 | 39.09 | 37.92 | 39.00 | 11,868,279 | +0.32(+0.83%) |
Oct 03, 2011 | 39.22 | 39.71 | 38.66 | 38.68 | 10,398,348 | -0.76(-1.93%) |
Sep 30, 2011 | 39.60 | 40.23 | 39.42 | 39.44 | 8,961,255 | -0.59(-1.47%) |
Sep 29, 2011 | 40.43 | 40.74 | 39.46 | 40.03 | 7,180,552 | +0.08(+0.20%) |
Sep 28, 2011 | 40.78 | 40.93 | 39.92 | 39.95 | 7,892,594 | -0.61(-1.50%) |
Sep 27, 2011 | 40.16 | 40.77 | 39.92 | 40.56 | 8,178,433 | +0.78(+1.97%) |
Sep 26, 2011 | 39.64 | 39.83 | 39.22 | 39.78 | 8,227,297 | +0.24(+0.60%) |
Sep 23, 2011 | 39.19 | 39.64 | 38.65 | 39.54 | 7,568,668 | +0.04(+0.11%) |
Sep 22, 2011 | 39.42 | 39.79 | 38.95 | 39.50 | 12,499,114 | -0.72(-1.78%) |
Sep 21, 2011 | 41.04 | 41.16 | 40.18 | 40.21 | 7,190,825 | -0.95(-2.32%) |
Sep 20, 2011 | 40.81 | 41.50 | 40.69 | 41.17 | 7,203,223 | +0.60(+1.49%) |
Sep 19, 2011 | 40.27 | 40.84 | 40.12 | 40.56 | 6,328,733 | -0.13(-0.32%) |
Sep 16, 2011 | 40.47 | 40.72 | 39.89 | 40.69 | 10,640,030 | +0.32(+0.80%) |
Sep 15, 2011 | 40.02 | 40.51 | 39.86 | 40.37 | 8,188,644 | +0.72(+1.81%) |
Sep 14, 2011 | 39.42 | 40.02 | 39.04 | 39.65 | 8,459,176 | +0.25(+0.64%) |
Sep 13, 2011 | 39.01 | 39.52 | 38.73 | 39.40 | 6,898,683 | +0.61(+1.57%) |
Sep 12, 2011 | 38.24 | 38.86 | 38.22 | 38.79 | 7,534,598 | +0.01(+0.03%) |
Sep 09, 2011 | 38.31 | 39.53 | 38.31 | 38.78 | 10,615,235 | -0.91(-2.29%) |
Sep 08, 2011 | 39.61 | 39.89 | 39.50 | 39.69 | 6,272,367 | -0.05(-0.13%) |
Sep 07, 2011 | 39.41 | 39.81 | 39.10 | 39.74 | 9,005,885 | +0.62(+1.58%) |
Sep 06, 2011 | 37.68 | 39.21 | 37.67 | 39.12 | 9,600,634 | +0.30(+0.78%) |
Sep 02, 2011 | 39.05 | 39.61 | 38.80 | 38.82 | 8,666,893 | -0.66(-1.67%) |
Sep 01, 2011 | 40.06 | 40.06 | 39.39 | 39.48 | 7,653,689 | -0.28(-0.69%) |
Aug 31, 2011 | 39.70 | 39.90 | 39.52 | 39.76 | 7,548,854 | +0.12(+0.30%) |
Aug 30, 2011 | 39.28 | 39.85 | 39.04 | 39.64 | 7,498,065 | +0.32(+0.82%) |
Aug 29, 2011 | 38.98 | 39.57 | 38.78 | 39.32 | 6,761,690 | +0.51(+1.31%) |
Aug 26, 2011 | 38.17 | 38.97 | 37.78 | 38.81 | 9,666,571 | +0.45(+1.17%) |
Aug 25, 2011 | 39.06 | 39.17 | 38.01 | 38.36 | 12,229,952 | -0.57(-1.47%) |
Aug 24, 2011 | 38.26 | 38.96 | 38.15 | 38.93 | 7,455,142 | +0.45(+1.17%) |
Aug 23, 2011 | 37.57 | 38.48 | 37.47 | 38.48 | 10,879,017 | +0.94(+2.50%) |
Aug 22, 2011 | 37.62 | 38.03 | 37.46 | 37.54 | 12,946,271 | +0.24(+0.63%) |
Aug 19, 2011 | 36.45 | 37.62 | 36.41 | 37.30 | 13,151,107 | +0.39(+1.05%) |
Aug 18, 2011 | 36.35 | 37.08 | 36.33 | 36.91 | 14,128,601 | -0.20(-0.54%) |
Aug 17, 2011 | 36.81 | 37.17 | 36.80 | 37.11 | 11,009,907 | +0.32(+0.88%) |
Aug 16, 2011 | 36.78 | 37.10 | 36.49 | 36.79 | 9,239,840 | -0.04(-0.10%) |
Aug 15, 2011 | 36.03 | 36.88 | 35.82 | 36.83 | 10,740,955 | +1.14(+3.20%) |
Aug 12, 2011 | 35.48 | 36.16 | 35.36 | 35.68 | 11,096,873 | +0.26(+0.73%) |
Aug 11, 2011 | 34.34 | 35.76 | 34.01 | 35.43 | 20,822,214 | +0.98(+2.84%) |
Aug 10, 2011 | 35.38 | 35.64 | 34.31 | 34.45 | 17,596,530 | -1.63(-4.51%) |
Aug 09, 2011 | 36.09 | 36.25 | 34.61 | 36.08 | 22,593,050 | +0.48(+1.34%) |
Aug 08, 2011 | 36.87 | 37.43 | 35.60 | 35.60 | 19,491,034 | -1.60(-4.30%) |
Aug 05, 2011 | 36.98 | 37.80 | 36.56 | 37.20 | 13,891,507 | +0.40(+1.09%) |
Aug 04, 2011 | 37.54 | 37.93 | 36.78 | 36.80 | 13,897,551 | -1.26(-3.30%) |
Aug 03, 2011 | 38.08 | 38.13 | 37.36 | 38.05 | 10,012,406 | +0.01(+0.02%) |
Aug 02, 2011 | 38.10 | 38.72 | 37.98 | 38.05 | 10,546,667 | -0.33(-0.86%) |