Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 40.18 | 40.99 | 40.18 | 40.42 | 2,550,844 | -0.43(-1.05%) |
Oct 28, 2011 | 40.11 | 41.15 | 40.09 | 40.86 | 3,919,352 | +0.78(+1.94%) |
Oct 27, 2011 | 40.70 | 40.71 | 39.78 | 40.08 | 4,633,899 | +0.63(+1.59%) |
Oct 26, 2011 | 39.55 | 39.74 | 38.87 | 39.45 | 2,771,602 | +0.44(+1.13%) |
Oct 25, 2011 | 39.64 | 39.89 | 38.93 | 39.01 | 2,137,773 | -0.97(-2.44%) |
Oct 24, 2011 | 39.55 | 40.33 | 39.40 | 39.99 | 4,102,351 | +0.35(+0.89%) |
Oct 21, 2011 | 38.70 | 39.64 | 38.64 | 39.63 | 2,711,192 | +1.23(+3.21%) |
Oct 20, 2011 | 38.53 | 38.75 | 37.95 | 38.40 | 1,832,737 | -0.04(-0.11%) |
Oct 19, 2011 | 38.78 | 38.94 | 38.22 | 38.44 | 2,474,530 | -0.53(-1.37%) |
Oct 18, 2011 | 38.24 | 39.20 | 37.74 | 38.98 | 1,880,787 | +0.61(+1.59%) |
Oct 17, 2011 | 38.72 | 38.99 | 38.27 | 38.37 | 1,798,990 | -0.43(-1.11%) |
Oct 14, 2011 | 38.74 | 38.82 | 38.37 | 38.80 | 1,872,860 | +0.47(+1.21%) |
Oct 13, 2011 | 38.49 | 38.64 | 37.88 | 38.33 | 2,005,545 | -0.41(-1.07%) |
Oct 12, 2011 | 38.62 | 39.13 | 38.31 | 38.74 | 3,026,677 | +0.39(+1.01%) |
Oct 11, 2011 | 37.99 | 38.61 | 37.98 | 38.36 | 2,141,341 | +0.01(+0.02%) |
Oct 10, 2011 | 38.08 | 38.54 | 37.97 | 38.35 | 2,398,924 | +0.74(+1.97%) |
Oct 07, 2011 | 38.11 | 38.24 | 37.32 | 37.61 | 2,883,144 | -0.55(-1.45%) |
Oct 06, 2011 | 37.32 | 38.17 | 37.32 | 38.16 | 3,194,921 | +1.15(+3.12%) |
Oct 05, 2011 | 36.00 | 37.17 | 35.89 | 37.00 | 3,657,765 | +0.65(+1.78%) |
Oct 04, 2011 | 34.79 | 36.37 | 34.14 | 36.36 | 4,335,770 | +1.35(+3.86%) |
Oct 03, 2011 | 36.09 | 36.62 | 34.91 | 35.00 | 5,079,271 | -1.10(-3.05%) |
Sep 30, 2011 | 36.07 | 36.62 | 35.72 | 36.11 | 4,483,554 | -0.47(-1.27%) |
Sep 29, 2011 | 36.71 | 37.31 | 35.85 | 36.57 | 3,326,293 | +0.47(+1.31%) |
Sep 28, 2011 | 36.93 | 37.28 | 36.03 | 36.10 | 2,770,063 | -0.62(-1.69%) |
Sep 27, 2011 | 36.75 | 37.34 | 36.17 | 36.72 | 4,594,603 | +0.70(+1.94%) |
Sep 26, 2011 | 36.28 | 36.36 | 35.22 | 36.02 | 3,949,238 | +0.09(+0.26%) |
Sep 23, 2011 | 35.73 | 36.35 | 35.56 | 35.93 | 3,157,250 | +0.13(+0.36%) |
Sep 22, 2011 | 36.02 | 36.46 | 35.32 | 35.80 | 4,539,176 | -1.35(-3.64%) |
Sep 21, 2011 | 38.17 | 38.43 | 37.12 | 37.15 | 3,391,350 | -1.06(-2.77%) |
Sep 20, 2011 | 38.57 | 38.78 | 38.08 | 38.21 | 2,971,511 | -0.13(-0.34%) |
Sep 19, 2011 | 37.97 | 38.60 | 37.87 | 38.34 | 4,706,945 | -0.28(-0.71%) |
Sep 16, 2011 | 37.81 | 38.69 | 37.58 | 38.62 | 11,748,961 | +0.82(+2.17%) |
Sep 15, 2011 | 37.36 | 37.81 | 36.95 | 37.80 | 5,215,598 | +0.92(+2.50%) |
Sep 14, 2011 | 35.69 | 37.09 | 35.63 | 36.87 | 6,312,195 | +1.23(+3.46%) |
Sep 13, 2011 | 35.18 | 35.74 | 35.10 | 35.64 | 4,371,001 | +0.47(+1.32%) |
Sep 12, 2011 | 34.35 | 35.21 | 34.19 | 35.18 | 4,900,145 | +0.41(+1.19%) |
Sep 09, 2011 | 35.42 | 35.74 | 34.45 | 34.76 | 5,781,450 | -0.97(-2.70%) |
Sep 08, 2011 | 35.72 | 36.14 | 35.44 | 35.73 | 3,563,945 | -0.20(-0.55%) |
Sep 07, 2011 | 34.91 | 36.06 | 34.91 | 35.93 | 5,048,407 | +1.52(+4.41%) |
Sep 06, 2011 | 33.82 | 34.45 | 33.30 | 34.41 | 4,673,160 | -0.41(-1.16%) |
Sep 02, 2011 | 35.28 | 35.50 | 34.65 | 34.81 | 2,822,430 | -1.03(-2.86%) |
Sep 01, 2011 | 36.34 | 36.83 | 35.75 | 35.84 | 2,673,926 | -0.43(-1.19%) |
Aug 31, 2011 | 36.37 | 36.76 | 36.00 | 36.27 | 2,625,948 | +0.20(+0.55%) |
Aug 30, 2011 | 35.38 | 36.30 | 35.26 | 36.07 | 4,259,318 | +0.62(+1.75%) |
Aug 29, 2011 | 35.18 | 35.49 | 35.00 | 35.45 | 3,489,068 | +0.61(+1.76%) |
Aug 26, 2011 | 34.41 | 35.06 | 33.97 | 34.84 | 4,529,555 | +0.22(+0.65%) |
Aug 25, 2011 | 34.90 | 35.19 | 34.39 | 34.62 | 4,697,632 | -0.22(-0.62%) |
Aug 24, 2011 | 34.33 | 34.88 | 34.17 | 34.83 | 4,331,977 | +0.36(+1.05%) |
Aug 23, 2011 | 33.60 | 34.47 | 33.52 | 34.47 | 4,629,691 | +0.95(+2.83%) |
Aug 22, 2011 | 33.87 | 33.98 | 33.33 | 33.52 | 4,810,676 | +0.16(+0.46%) |
Aug 19, 2011 | 33.12 | 34.00 | 33.10 | 33.37 | 5,890,280 | +0.01(+0.03%) |
Aug 18, 2011 | 33.85 | 34.14 | 33.06 | 33.36 | 5,829,574 | -1.65(-4.73%) |
Aug 17, 2011 | 34.95 | 35.22 | 34.60 | 35.01 | 4,883,875 | +0.09(+0.25%) |
Aug 16, 2011 | 34.69 | 35.04 | 34.54 | 34.93 | 7,021,334 | -0.04(-0.12%) |
Aug 15, 2011 | 34.74 | 35.00 | 34.47 | 34.97 | 7,251,052 | +0.50(+1.45%) |
Aug 12, 2011 | 34.78 | 34.78 | 34.03 | 34.47 | 8,712,764 | +0.15(+0.43%) |
Aug 11, 2011 | 33.94 | 34.71 | 33.85 | 34.32 | 9,227,505 | +0.48(+1.43%) |
Aug 10, 2011 | 34.25 | 34.75 | 33.72 | 33.84 | 8,738,486 | -1.03(-2.97%) |
Aug 09, 2011 | 35.09 | 34.94 | 33.07 | 34.88 | 10,589,689 | +0.89(+2.61%) |
Aug 08, 2011 | 35.09 | 35.50 | 33.96 | 33.99 | 9,353,871 | -2.32(-6.38%) |
Aug 05, 2011 | 35.95 | 36.50 | 34.54 | 36.31 | 8,855,688 | +0.75(+2.11%) |
Aug 04, 2011 | 36.45 | 36.69 | 35.50 | 35.56 | 6,546,466 | -1.52(-4.09%) |
Aug 03, 2011 | 36.93 | 37.32 | 36.47 | 37.07 | 6,131,778 | +0.11(+0.30%) |
Aug 02, 2011 | 37.53 | 37.95 | 36.96 | 36.96 | 6,201,237 | -0.90(-2.39%) |