Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 39.82 | 40.29 | 39.48 | 39.50 | 7,489,301 | -0.71(-1.76%) |
Oct 28, 2011 | 40.47 | 40.62 | 39.67 | 40.21 | 7,747,721 | -0.27(-0.67%) |
Oct 27, 2011 | 41.09 | 41.16 | 40.18 | 40.48 | 12,181,082 | +0.35(+0.86%) |
Oct 26, 2011 | 40.69 | 40.73 | 39.62 | 40.14 | 12,619,772 | +0.00(+0.00%) |
Oct 25, 2011 | 39.24 | 40.58 | 39.24 | 40.14 | 9,083,830 | -0.22(-0.55%) |
Oct 24, 2011 | 39.68 | 40.53 | 39.51 | 40.36 | 8,681,846 | +0.91(+2.32%) |
Oct 21, 2011 | 39.04 | 39.92 | 38.94 | 39.44 | 11,199,744 | +0.86(+2.22%) |
Oct 20, 2011 | 38.42 | 38.68 | 37.81 | 38.59 | 9,664,366 | +0.35(+0.93%) |
Oct 19, 2011 | 37.37 | 39.03 | 37.21 | 38.23 | 14,883,121 | +0.91(+2.45%) |
Oct 18, 2011 | 36.41 | 37.79 | 35.28 | 37.32 | 29,068,538 | -1.04(-2.70%) |
Oct 17, 2011 | 38.58 | 39.19 | 38.24 | 38.36 | 7,222,006 | -0.51(-1.31%) |
Oct 14, 2011 | 38.87 | 38.97 | 38.30 | 38.87 | 7,379,265 | +0.57(+1.48%) |
Oct 13, 2011 | 37.88 | 38.37 | 37.59 | 38.30 | 6,116,459 | +0.12(+0.32%) |
Oct 12, 2011 | 38.86 | 39.23 | 38.17 | 38.18 | 8,829,035 | -0.21(-0.56%) |
Oct 11, 2011 | 38.18 | 38.54 | 37.77 | 38.39 | 5,635,709 | +0.10(+0.26%) |
Oct 10, 2011 | 37.47 | 38.29 | 37.46 | 38.29 | 5,730,385 | +1.34(+3.63%) |
Oct 07, 2011 | 37.04 | 37.41 | 36.59 | 36.95 | 7,244,242 | -0.04(-0.11%) |
Oct 06, 2011 | 36.43 | 37.02 | 36.43 | 36.99 | 7,052,109 | +0.40(+1.10%) |
Oct 05, 2011 | 35.84 | 36.78 | 35.26 | 36.59 | 10,272,849 | +1.37(+3.90%) |
Oct 04, 2011 | 34.66 | 35.26 | 34.01 | 35.21 | 16,730,002 | -0.12(-0.33%) |
Oct 03, 2011 | 37.53 | 38.04 | 35.29 | 35.33 | 15,397,710 | -2.63(-6.94%) |
Sep 30, 2011 | 37.93 | 38.88 | 37.54 | 37.96 | 12,738,560 | -0.38(-0.99%) |
Sep 29, 2011 | 39.80 | 40.12 | 37.69 | 38.34 | 11,081,115 | -0.87(-2.23%) |
Sep 28, 2011 | 40.56 | 40.76 | 39.15 | 39.21 | 8,915,923 | -1.49(-3.66%) |
Sep 27, 2011 | 40.83 | 41.48 | 40.22 | 40.70 | 9,756,287 | +0.53(+1.31%) |
Sep 26, 2011 | 39.62 | 40.20 | 39.16 | 40.18 | 8,683,207 | +1.00(+2.54%) |
Sep 23, 2011 | 38.52 | 39.41 | 38.26 | 39.18 | 8,662,061 | +0.42(+1.08%) |
Sep 22, 2011 | 38.48 | 39.24 | 38.14 | 38.76 | 12,228,110 | -0.76(-1.92%) |
Sep 21, 2011 | 41.09 | 41.49 | 39.49 | 39.52 | 8,507,492 | -1.50(-3.65%) |
Sep 20, 2011 | 41.19 | 42.18 | 40.61 | 41.02 | 10,253,593 | -0.10(-0.24%) |
Sep 19, 2011 | 40.79 | 41.30 | 40.65 | 41.11 | 10,880,831 | -0.67(-1.60%) |
Sep 16, 2011 | 42.04 | 42.13 | 40.61 | 41.78 | 14,324,609 | +0.18(+0.44%) |
Sep 15, 2011 | 40.42 | 41.77 | 40.00 | 41.60 | 13,759,500 | +1.53(+3.82%) |
Sep 14, 2011 | 39.76 | 40.67 | 38.69 | 40.07 | 12,270,285 | +0.57(+1.44%) |
Sep 13, 2011 | 38.18 | 39.69 | 38.13 | 39.50 | 14,495,986 | +1.42(+3.74%) |
Sep 12, 2011 | 36.62 | 38.14 | 36.58 | 38.08 | 9,981,644 | +0.61(+1.63%) |
Sep 09, 2011 | 38.36 | 38.64 | 37.27 | 37.47 | 11,026,258 | -1.38(-3.56%) |
Sep 08, 2011 | 38.48 | 39.51 | 38.40 | 38.85 | 9,015,358 | -0.01(-0.02%) |
Sep 07, 2011 | 38.25 | 39.06 | 38.02 | 38.86 | 8,276,547 | +1.23(+3.28%) |
Sep 06, 2011 | 36.73 | 37.71 | 36.29 | 37.62 | 8,254,683 | -0.02(-0.04%) |
Sep 02, 2011 | 37.69 | 38.49 | 37.61 | 37.64 | 6,199,303 | -1.06(-2.74%) |
Sep 01, 2011 | 39.03 | 39.69 | 38.65 | 38.70 | 7,916,478 | -0.28(-0.72%) |
Aug 31, 2011 | 39.16 | 39.78 | 38.56 | 38.98 | 7,943,486 | +0.20(+0.51%) |
Aug 30, 2011 | 38.18 | 39.05 | 37.90 | 38.78 | 7,317,666 | +0.43(+1.11%) |
Aug 29, 2011 | 37.93 | 38.41 | 37.71 | 38.36 | 4,930,471 | +0.85(+2.27%) |
Aug 26, 2011 | 36.38 | 37.80 | 35.69 | 37.50 | 7,326,538 | +0.52(+1.40%) |
Aug 25, 2011 | 37.95 | 38.06 | 36.77 | 36.99 | 7,166,837 | -0.67(-1.79%) |
Aug 24, 2011 | 36.61 | 37.73 | 36.41 | 37.66 | 7,663,313 | +0.85(+2.32%) |
Aug 23, 2011 | 35.93 | 36.90 | 35.37 | 36.81 | 11,069,354 | +1.03(+2.89%) |
Aug 22, 2011 | 36.23 | 36.34 | 35.51 | 35.77 | 8,733,639 | +0.24(+0.67%) |
Aug 19, 2011 | 35.39 | 36.29 | 35.26 | 35.53 | 10,829,270 | -0.47(-1.30%) |
Aug 18, 2011 | 36.40 | 36.63 | 35.59 | 36.00 | 12,070,566 | -1.35(-3.60%) |
Aug 17, 2011 | 37.47 | 37.91 | 37.02 | 37.35 | 5,640,146 | +0.02(+0.07%) |
Aug 16, 2011 | 37.55 | 37.64 | 36.63 | 37.32 | 12,245,108 | -0.36(-0.96%) |
Aug 15, 2011 | 37.07 | 37.75 | 36.90 | 37.68 | 10,136,251 | +0.93(+2.52%) |
Aug 12, 2011 | 35.92 | 37.19 | 35.92 | 36.76 | 11,581,970 | +0.72(+2.00%) |
Aug 11, 2011 | 34.08 | 36.44 | 33.85 | 36.04 | 16,964,576 | +1.71(+4.97%) |
Aug 10, 2011 | 36.15 | 36.31 | 34.18 | 34.33 | 15,470,540 | -2.36(-6.44%) |
Aug 09, 2011 | 35.52 | 36.75 | 34.30 | 36.69 | 24,332,714 | +2.30(+6.68%) |
Aug 08, 2011 | 35.52 | 36.44 | 34.24 | 34.39 | 20,404,340 | -2.98(-7.97%) |
Aug 05, 2011 | 37.39 | 37.81 | 36.30 | 37.37 | 17,449,640 | +0.40(+1.09%) |
Aug 04, 2011 | 38.22 | 38.32 | 36.93 | 36.97 | 12,379,199 | -1.73(-4.47%) |
Aug 03, 2011 | 38.55 | 38.79 | 37.71 | 38.70 | 10,123,673 | +0.16(+0.43%) |
Aug 02, 2011 | 39.12 | 39.73 | 38.36 | 38.54 | 12,264,594 | -0.85(-2.17%) |