Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 36.98 | 37.59 | 36.68 | 36.68 | 5,947,378 | -1.00(-2.64%) |
Oct 28, 2011 | 37.43 | 37.91 | 37.09 | 37.68 | 4,587,556 | -0.14(-0.36%) |
Oct 27, 2011 | 37.16 | 38.01 | 36.83 | 37.82 | 11,891,858 | +1.98(+5.54%) |
Oct 26, 2011 | 35.56 | 36.04 | 34.94 | 35.83 | 6,500,399 | +0.96(+2.74%) |
Oct 25, 2011 | 35.98 | 36.54 | 34.67 | 34.88 | 8,811,651 | -1.63(-4.47%) |
Oct 24, 2011 | 35.11 | 37.00 | 34.94 | 36.51 | 10,212,505 | +1.73(+4.97%) |
Oct 21, 2011 | 33.20 | 34.94 | 33.20 | 34.78 | 16,292,481 | +2.25(+6.92%) |
Oct 20, 2011 | 32.09 | 32.61 | 31.45 | 32.53 | 9,138,206 | +0.59(+1.86%) |
Oct 19, 2011 | 32.99 | 33.44 | 31.87 | 31.94 | 8,090,327 | -1.15(-3.47%) |
Oct 18, 2011 | 32.57 | 33.35 | 32.17 | 33.08 | 9,631,604 | +0.72(+2.23%) |
Oct 17, 2011 | 33.58 | 33.62 | 32.25 | 32.36 | 6,694,437 | -1.43(-4.23%) |
Oct 14, 2011 | 34.33 | 34.33 | 32.96 | 33.79 | 5,956,997 | +0.15(+0.45%) |
Oct 13, 2011 | 34.54 | 34.54 | 33.20 | 33.64 | 6,798,899 | -1.26(-3.61%) |
Oct 12, 2011 | 34.42 | 35.56 | 34.11 | 34.90 | 6,927,276 | +0.74(+2.16%) |
Oct 11, 2011 | 33.33 | 34.51 | 33.08 | 34.16 | 6,687,823 | +0.50(+1.48%) |
Oct 10, 2011 | 32.78 | 33.69 | 32.74 | 33.66 | 4,457,110 | +1.68(+5.25%) |
Oct 07, 2011 | 32.81 | 33.48 | 31.69 | 31.98 | 7,764,995 | -0.65(-1.99%) |
Oct 06, 2011 | 32.29 | 32.69 | 31.97 | 32.63 | 5,445,466 | +0.96(+3.04%) |
Oct 05, 2011 | 31.16 | 31.87 | 30.42 | 31.67 | 6,398,845 | +0.50(+1.60%) |
Oct 04, 2011 | 29.90 | 31.32 | 29.19 | 31.17 | 10,986,646 | +0.84(+2.78%) |
Oct 03, 2011 | 32.21 | 32.32 | 30.32 | 30.33 | 8,378,622 | -1.51(-4.74%) |
Sep 30, 2011 | 32.44 | 32.85 | 31.83 | 31.84 | 6,720,418 | -1.12(-3.41%) |
Sep 29, 2011 | 33.77 | 33.85 | 32.09 | 32.96 | 8,823,137 | +0.07(+0.22%) |
Sep 28, 2011 | 34.12 | 34.43 | 32.89 | 32.89 | 7,220,917 | -1.20(-3.51%) |
Sep 27, 2011 | 36.07 | 36.31 | 33.82 | 34.09 | 8,949,877 | -0.35(-1.03%) |
Sep 26, 2011 | 33.23 | 34.54 | 32.82 | 34.44 | 6,827,251 | +1.55(+4.71%) |
Sep 23, 2011 | 32.46 | 33.09 | 32.26 | 32.89 | 8,219,690 | +0.11(+0.34%) |
Sep 22, 2011 | 32.30 | 33.69 | 31.99 | 32.78 | 13,968,310 | -0.47(-1.43%) |
Sep 21, 2011 | 34.13 | 34.72 | 33.24 | 33.25 | 8,558,606 | -0.83(-2.43%) |
Sep 20, 2011 | 34.60 | 34.96 | 34.04 | 34.08 | 5,315,651 | -0.24(-0.70%) |
Sep 19, 2011 | 33.70 | 34.59 | 33.40 | 34.32 | 5,712,223 | -0.20(-0.58%) |
Sep 16, 2011 | 35.01 | 35.38 | 34.08 | 34.52 | 8,197,414 | -0.39(-1.13%) |
Sep 15, 2011 | 35.07 | 35.12 | 33.65 | 34.92 | 15,185,260 | -0.05(-0.14%) |
Sep 14, 2011 | 34.59 | 35.45 | 33.78 | 34.96 | 7,311,911 | +0.69(+2.02%) |
Sep 13, 2011 | 34.32 | 35.01 | 34.02 | 34.27 | 6,285,177 | +0.06(+0.19%) |
Sep 12, 2011 | 32.80 | 34.31 | 32.71 | 34.21 | 7,681,810 | +0.64(+1.91%) |
Sep 09, 2011 | 34.06 | 34.57 | 33.38 | 33.57 | 7,532,583 | -1.06(-3.06%) |
Sep 08, 2011 | 35.13 | 35.57 | 34.57 | 34.63 | 6,355,390 | -0.76(-2.16%) |
Sep 07, 2011 | 34.41 | 35.57 | 34.26 | 35.39 | 8,664,516 | +1.86(+5.56%) |
Sep 06, 2011 | 32.80 | 33.61 | 32.47 | 33.53 | 7,474,771 | -0.44(-1.30%) |
Sep 02, 2011 | 35.30 | 35.38 | 33.66 | 33.97 | 10,145,744 | -2.43(-6.67%) |
Sep 01, 2011 | 36.88 | 37.18 | 36.35 | 36.39 | 8,590,668 | -0.60(-1.63%) |
Aug 31, 2011 | 36.58 | 37.33 | 36.47 | 37.00 | 6,049,738 | +0.55(+1.50%) |
Aug 30, 2011 | 36.18 | 36.83 | 35.66 | 36.45 | 6,387,121 | -0.02(-0.04%) |
Aug 29, 2011 | 36.11 | 36.47 | 35.91 | 36.47 | 5,406,626 | +0.93(+2.62%) |
Aug 26, 2011 | 34.62 | 35.78 | 34.02 | 35.53 | 6,166,831 | +0.68(+1.96%) |
Aug 25, 2011 | 35.76 | 36.60 | 34.65 | 34.85 | 8,258,328 | -0.32(-0.91%) |
Aug 24, 2011 | 34.35 | 35.90 | 34.13 | 35.17 | 7,632,448 | +0.79(+2.29%) |
Aug 23, 2011 | 33.35 | 34.39 | 32.80 | 34.39 | 7,855,168 | +1.34(+4.06%) |
Aug 22, 2011 | 34.05 | 34.31 | 32.80 | 33.04 | 6,240,323 | -0.14(-0.41%) |
Aug 19, 2011 | 33.32 | 34.51 | 33.12 | 33.18 | 6,839,975 | -0.51(-1.50%) |
Aug 18, 2011 | 34.35 | 34.51 | 33.26 | 33.69 | 11,177,318 | -2.04(-5.71%) |
Aug 17, 2011 | 36.11 | 36.45 | 35.27 | 35.73 | 6,052,467 | -0.06(-0.18%) |
Aug 16, 2011 | 36.02 | 36.30 | 35.51 | 35.79 | 7,062,973 | -0.68(-1.87%) |
Aug 15, 2011 | 35.57 | 37.08 | 35.44 | 36.47 | 8,859,425 | +1.30(+3.70%) |
Aug 12, 2011 | 35.91 | 37.05 | 34.84 | 35.17 | 12,653,002 | -0.29(-0.82%) |
Aug 11, 2011 | 33.65 | 35.88 | 33.56 | 35.46 | 16,002,471 | +2.48(+7.53%) |
Aug 10, 2011 | 33.26 | 35.00 | 32.13 | 32.98 | 24,957,050 | +0.22(+0.69%) |
Aug 09, 2011 | 33.66 | 32.80 | 29.83 | 32.75 | 16,391,350 | +2.56(+8.48%) |
Aug 08, 2011 | 33.66 | 34.15 | 28.84 | 30.20 | 22,723,670 | -4.15(-12.08%) |
Aug 05, 2011 | 34.95 | 35.28 | 32.90 | 34.34 | 15,864,165 | -0.24(-0.70%) |
Aug 04, 2011 | 36.34 | 36.36 | 34.58 | 34.58 | 10,448,847 | -2.29(-6.22%) |
Aug 03, 2011 | 36.33 | 37.03 | 35.58 | 36.88 | 7,679,968 | +0.71(+1.95%) |
Aug 02, 2011 | 37.62 | 37.78 | 36.17 | 36.17 | 9,552,771 | -1.64(-4.33%) |