Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 38.25 | 38.72 | 38.09 | 38.26 | 6,144,066 | -0.34(-0.89%) |
Oct 28, 2011 | 38.64 | 38.82 | 38.30 | 38.61 | 7,705,172 | -0.22(-0.58%) |
Oct 27, 2011 | 39.10 | 39.14 | 38.34 | 38.83 | 10,786,092 | +0.29(+0.74%) |
Oct 26, 2011 | 38.34 | 38.77 | 37.82 | 38.54 | 9,362,680 | +0.52(+1.38%) |
Oct 25, 2011 | 38.12 | 38.37 | 37.84 | 38.02 | 5,553,780 | -0.22(-0.58%) |
Oct 24, 2011 | 38.03 | 38.56 | 38.03 | 38.24 | 6,262,468 | +0.06(+0.15%) |
Oct 21, 2011 | 37.83 | 38.19 | 37.63 | 38.19 | 8,415,112 | +0.65(+1.73%) |
Oct 20, 2011 | 37.26 | 37.61 | 37.00 | 37.54 | 6,728,386 | +0.31(+0.83%) |
Oct 19, 2011 | 37.43 | 37.72 | 37.16 | 37.23 | 6,014,542 | -0.26(-0.69%) |
Oct 18, 2011 | 36.97 | 37.74 | 36.78 | 37.49 | 8,029,538 | +0.52(+1.40%) |
Oct 17, 2011 | 36.80 | 37.18 | 36.77 | 36.97 | 5,758,777 | -0.03(-0.09%) |
Oct 14, 2011 | 37.05 | 37.26 | 36.74 | 37.00 | 6,871,158 | +0.15(+0.42%) |
Oct 13, 2011 | 36.62 | 37.07 | 36.53 | 36.85 | 6,664,973 | -0.01(-0.04%) |
Oct 12, 2011 | 37.05 | 37.45 | 36.86 | 36.87 | 7,959,611 | -0.22(-0.60%) |
Oct 11, 2011 | 36.52 | 37.17 | 36.23 | 37.09 | 9,511,042 | +0.31(+0.84%) |
Oct 10, 2011 | 36.39 | 36.84 | 36.23 | 36.78 | 6,892,422 | +0.75(+2.08%) |
Oct 07, 2011 | 36.46 | 36.59 | 35.64 | 36.03 | 10,373,658 | -0.24(-0.67%) |
Oct 06, 2011 | 36.35 | 36.63 | 36.06 | 36.28 | 19,683,318 | +1.50(+4.32%) |
Oct 05, 2011 | 34.71 | 34.84 | 34.29 | 34.78 | 8,756,966 | +0.20(+0.59%) |
Oct 04, 2011 | 33.28 | 34.62 | 33.28 | 34.57 | 14,530,617 | +1.17(+3.49%) |
Oct 03, 2011 | 34.15 | 34.32 | 33.40 | 33.41 | 12,032,608 | -0.87(-2.53%) |
Sep 30, 2011 | 34.76 | 34.87 | 34.27 | 34.27 | 12,584,162 | -0.83(-2.37%) |
Sep 29, 2011 | 35.55 | 35.61 | 34.46 | 35.10 | 11,286,124 | +0.17(+0.48%) |
Sep 28, 2011 | 35.24 | 35.85 | 34.83 | 34.94 | 10,898,728 | -0.31(-0.87%) |
Sep 27, 2011 | 35.86 | 36.17 | 35.15 | 35.24 | 10,915,240 | -0.13(-0.38%) |
Sep 26, 2011 | 34.61 | 35.48 | 34.51 | 35.38 | 8,483,133 | +1.03(+3.01%) |
Sep 23, 2011 | 34.29 | 34.72 | 34.11 | 34.34 | 11,529,572 | +0.01(+0.02%) |
Sep 22, 2011 | 35.10 | 35.85 | 33.98 | 34.34 | 18,999,470 | -1.61(-4.47%) |
Sep 21, 2011 | 36.37 | 36.99 | 35.93 | 35.94 | 6,916,488 | -0.59(-1.63%) |
Sep 20, 2011 | 36.98 | 37.13 | 36.52 | 36.54 | 6,311,816 | -0.34(-0.91%) |
Sep 19, 2011 | 36.29 | 37.03 | 36.22 | 36.87 | 9,094,867 | +0.07(+0.19%) |
Sep 16, 2011 | 36.31 | 37.31 | 36.27 | 36.80 | 15,925,254 | +0.67(+1.86%) |
Sep 15, 2011 | 36.16 | 36.25 | 35.68 | 36.13 | 7,048,118 | +0.29(+0.82%) |
Sep 14, 2011 | 35.86 | 36.22 | 35.61 | 35.84 | 9,827,596 | +0.23(+0.65%) |
Sep 13, 2011 | 35.04 | 35.69 | 34.78 | 35.61 | 9,452,646 | +0.59(+1.68%) |
Sep 12, 2011 | 34.54 | 35.19 | 34.30 | 35.02 | 7,587,292 | +0.06(+0.18%) |
Sep 09, 2011 | 35.12 | 35.31 | 34.60 | 34.96 | 11,413,530 | -0.40(-1.13%) |
Sep 08, 2011 | 35.10 | 35.93 | 34.87 | 35.36 | 14,073,044 | +0.01(+0.02%) |
Sep 07, 2011 | 34.98 | 35.35 | 34.67 | 35.35 | 8,156,415 | +0.87(+2.51%) |
Sep 06, 2011 | 34.08 | 34.53 | 33.80 | 34.48 | 7,404,766 | -0.26(-0.74%) |
Sep 02, 2011 | 35.39 | 35.39 | 34.74 | 34.74 | 6,728,506 | -0.94(-2.64%) |
Sep 01, 2011 | 36.47 | 36.51 | 35.51 | 35.68 | 11,335,123 | -0.43(-1.18%) |
Aug 31, 2011 | 35.80 | 36.34 | 35.78 | 36.11 | 13,465,128 | +0.50(+1.39%) |
Aug 30, 2011 | 35.73 | 35.91 | 35.31 | 35.61 | 9,296,706 | -0.27(-0.74%) |
Aug 29, 2011 | 35.85 | 35.92 | 35.48 | 35.88 | 6,262,874 | +0.36(+1.00%) |
Aug 26, 2011 | 35.01 | 35.75 | 34.64 | 35.52 | 6,708,531 | +0.37(+1.05%) |
Aug 25, 2011 | 35.61 | 35.84 | 35.03 | 35.15 | 6,610,180 | -0.49(-1.37%) |
Aug 24, 2011 | 35.35 | 35.94 | 35.12 | 35.64 | 7,005,292 | +0.26(+0.73%) |
Aug 23, 2011 | 34.98 | 35.43 | 34.87 | 35.38 | 8,909,020 | +0.41(+1.16%) |
Aug 22, 2011 | 35.38 | 35.43 | 34.13 | 34.98 | 8,791,916 | +0.09(+0.26%) |
Aug 19, 2011 | 34.96 | 35.58 | 34.78 | 34.89 | 12,269,529 | -0.50(-1.42%) |
Aug 18, 2011 | 34.61 | 35.53 | 34.21 | 35.39 | 20,389,554 | +0.06(+0.18%) |
Aug 17, 2011 | 36.36 | 36.52 | 34.99 | 35.33 | 31,089,326 | +0.82(+2.39%) |
Aug 16, 2011 | 33.62 | 34.72 | 33.62 | 34.50 | 12,668,246 | +0.87(+2.60%) |
Aug 15, 2011 | 33.81 | 33.84 | 33.21 | 33.63 | 8,597,176 | -0.04(-0.12%) |
Aug 12, 2011 | 33.29 | 33.95 | 32.61 | 33.67 | 9,891,301 | +0.84(+2.56%) |
Aug 11, 2011 | 32.66 | 33.29 | 32.48 | 32.83 | 17,465,900 | +0.40(+1.22%) |
Aug 10, 2011 | 33.52 | 33.62 | 32.37 | 32.43 | 14,038,453 | -1.56(-4.60%) |
Aug 09, 2011 | 33.06 | 34.03 | 32.32 | 34.00 | 20,686,652 | +1.74(+5.40%) |
Aug 08, 2011 | 33.06 | 33.43 | 31.45 | 32.25 | 18,718,472 | -1.53(-4.54%) |
Aug 05, 2011 | 33.57 | 33.94 | 32.85 | 33.79 | 16,205,236 | +0.58(+1.76%) |
Aug 04, 2011 | 34.46 | 34.62 | 33.13 | 33.21 | 18,565,526 | -1.35(-3.90%) |
Aug 03, 2011 | 34.08 | 34.62 | 33.73 | 34.55 | 13,709,355 | +0.56(+1.63%) |
Aug 02, 2011 | 35.07 | 35.29 | 33.98 | 34.00 | 11,962,591 | -1.49(-4.21%) |