Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 38.19 | 38.19 | 36.86 | 36.89 | 14,960,700 | -1.32(-3.45%) |
Oct 28, 2011 | 37.81 | 38.33 | 37.35 | 38.20 | 12,714,300 | +0.48(+1.27%) |
Oct 27, 2011 | 37.84 | 37.84 | 37.21 | 37.72 | 13,203,000 | +0.40(+1.08%) |
Oct 26, 2011 | 38.21 | 38.21 | 37.03 | 37.32 | 13,597,200 | -0.50(-1.33%) |
Oct 25, 2011 | 37.91 | 38.31 | 37.70 | 37.82 | 12,939,300 | -0.50(-1.30%) |
Oct 24, 2011 | 37.33 | 38.88 | 36.40 | 38.32 | 30,726,900 | -0.22(-0.58%) |
Oct 21, 2011 | 38.38 | 38.82 | 38.18 | 38.55 | 14,738,400 | +0.43(+1.14%) |
Oct 20, 2011 | 38.77 | 39.16 | 37.99 | 38.11 | 11,740,500 | +0.11(+0.30%) |
Oct 19, 2011 | 37.49 | 38.50 | 37.23 | 38.00 | 16,287,300 | +0.79(+2.11%) |
Oct 18, 2011 | 38.78 | 38.92 | 37.13 | 37.21 | 22,342,500 | -1.65(-4.25%) |
Oct 17, 2011 | 39.08 | 39.38 | 38.80 | 38.87 | 16,777,800 | -0.31(-0.79%) |
Oct 14, 2011 | 39.12 | 39.28 | 38.72 | 39.18 | 8,557,200 | +0.35(+0.89%) |
Oct 13, 2011 | 38.67 | 39.08 | 38.46 | 38.83 | 13,575,600 | +0.15(+0.38%) |
Oct 12, 2011 | 39.16 | 39.41 | 38.65 | 38.68 | 14,720,400 | -0.49(-1.26%) |
Oct 11, 2011 | 39.43 | 39.60 | 39.05 | 39.18 | 17,212,500 | -0.31(-0.79%) |
Oct 10, 2011 | 39.15 | 40.00 | 39.13 | 39.49 | 26,946,900 | +0.84(+2.17%) |
Oct 07, 2011 | 38.53 | 38.90 | 38.44 | 38.65 | 23,912,100 | +0.27(+0.71%) |
Oct 06, 2011 | 37.36 | 38.62 | 37.19 | 38.38 | 23,810,400 | +1.05(+2.81%) |
Oct 05, 2011 | 37.34 | 37.47 | 36.52 | 37.33 | 22,147,200 | -0.01(-0.03%) |
Oct 04, 2011 | 36.80 | 37.37 | 36.33 | 37.34 | 28,800,000 | -0.31(-0.83%) |
Oct 03, 2011 | 36.89 | 38.17 | 36.85 | 37.65 | 33,844,500 | +0.75(+2.03%) |
Sep 30, 2011 | 36.35 | 37.57 | 36.35 | 36.90 | 18,894,600 | +0.21(+0.57%) |
Sep 29, 2011 | 36.64 | 36.74 | 36.25 | 36.69 | 18,268,200 | +0.52(+1.44%) |
Sep 28, 2011 | 36.77 | 36.79 | 35.96 | 36.17 | 13,258,800 | -0.59(-1.61%) |
Sep 27, 2011 | 37.09 | 37.18 | 36.64 | 36.76 | 12,175,200 | +0.19(+0.51%) |
Sep 26, 2011 | 35.69 | 36.62 | 35.69 | 36.58 | 38,501,100 | +1.24(+3.52%) |
Sep 23, 2011 | 35.40 | 35.77 | 35.10 | 35.33 | 13,972,500 | -0.22(-0.61%) |
Sep 22, 2011 | 35.67 | 36.09 | 35.31 | 35.55 | 15,037,200 | -0.66(-1.81%) |
Sep 21, 2011 | 37.30 | 37.32 | 36.21 | 36.21 | 11,429,100 | -1.04(-2.80%) |
Sep 20, 2011 | 37.33 | 37.59 | 37.22 | 37.25 | 11,708,100 | +0.07(+0.18%) |
Sep 19, 2011 | 36.86 | 37.35 | 36.86 | 37.18 | 14,293,800 | -0.08(-0.22%) |
Sep 16, 2011 | 37.41 | 37.65 | 37.08 | 37.27 | 20,579,400 | -0.03(-0.08%) |
Sep 15, 2011 | 36.96 | 37.38 | 36.67 | 37.30 | 14,381,100 | +0.63(+1.71%) |
Sep 14, 2011 | 36.65 | 36.91 | 36.34 | 36.67 | 15,590,700 | +0.11(+0.30%) |
Sep 13, 2011 | 36.50 | 36.77 | 36.21 | 36.56 | 12,911,400 | +0.15(+0.41%) |
Sep 12, 2011 | 35.54 | 36.45 | 35.30 | 36.41 | 16,369,200 | +0.56(+1.57%) |
Sep 09, 2011 | 36.24 | 36.24 | 35.66 | 35.85 | 14,931,000 | -0.62(-1.70%) |
Sep 08, 2011 | 36.71 | 36.83 | 36.38 | 36.47 | 11,582,100 | -0.36(-0.97%) |
Sep 07, 2011 | 36.67 | 36.92 | 36.35 | 36.82 | 15,998,400 | +0.63(+1.73%) |
Sep 06, 2011 | 35.99 | 36.36 | 35.66 | 36.20 | 18,663,300 | -0.49(-1.34%) |
Sep 05, 2011 | 36.85 | 37.10 | 36.63 | 36.69 | 2,889,225 | +0.00(+0.00%) |
Sep 02, 2011 | 36.85 | 37.10 | 36.63 | 36.69 | 8,667,900 | -0.54(-1.46%) |
Sep 01, 2011 | 37.19 | 37.60 | 37.06 | 37.23 | 17,998,200 | +0.09(+0.25%) |
Aug 31, 2011 | 37.30 | 37.38 | 36.93 | 37.14 | 12,402,900 | +0.07(+0.19%) |
Aug 30, 2011 | 37.08 | 37.20 | 36.79 | 37.07 | 11,753,100 | -0.53(-1.41%) |
Aug 29, 2011 | 37.11 | 37.77 | 37.05 | 37.60 | 11,710,800 | +0.90(+2.44%) |
Aug 26, 2011 | 36.26 | 36.84 | 35.57 | 36.70 | 9,671,400 | +0.33(+0.92%) |
Aug 25, 2011 | 37.37 | 37.37 | 36.21 | 36.37 | 11,971,800 | -0.72(-1.95%) |
Aug 24, 2011 | 36.94 | 37.25 | 36.66 | 37.09 | 15,126,300 | +0.01(+0.02%) |
Aug 23, 2011 | 36.21 | 37.19 | 36.21 | 37.09 | 17,899,200 | +0.81(+2.22%) |
Aug 22, 2011 | 36.67 | 36.92 | 36.05 | 36.28 | 21,607,200 | +0.07(+0.20%) |
Aug 19, 2011 | 35.43 | 37.14 | 35.43 | 36.21 | 20,789,100 | +0.36(+0.99%) |
Aug 18, 2011 | 35.50 | 36.10 | 35.33 | 35.85 | 14,862,600 | -0.28(-0.77%) |
Aug 17, 2011 | 33.59 | 36.49 | 33.59 | 36.13 | 16,701,300 | +1.07(+3.06%) |
Aug 16, 2011 | 34.97 | 35.42 | 34.75 | 35.05 | 8,949,600 | -0.22(-0.62%) |
Aug 15, 2011 | 34.19 | 35.30 | 34.02 | 35.27 | 16,340,400 | +1.40(+4.13%) |
Aug 12, 2011 | 33.78 | 33.99 | 33.54 | 33.87 | 16,652,700 | +0.35(+1.03%) |
Aug 11, 2011 | 33.40 | 33.82 | 33.01 | 33.53 | 26,586,000 | +0.27(+0.82%) |
Aug 10, 2011 | 33.34 | 33.89 | 33.14 | 33.25 | 26,316,000 | -0.55(-1.62%) |
Aug 09, 2011 | 33.71 | 33.86 | 32.46 | 33.80 | 46,854,000 | +0.44(+1.31%) |
Aug 08, 2011 | 34.14 | 34.65 | 33.33 | 33.36 | 20,467,800 | -1.72(-4.90%) |
Aug 05, 2011 | 34.79 | 35.24 | 33.56 | 35.08 | 17,759,700 | +0.61(+1.76%) |
Aug 04, 2011 | 35.37 | 35.74 | 34.44 | 34.48 | 20,988,000 | -1.18(-3.31%) |
Aug 03, 2011 | 34.86 | 35.86 | 34.86 | 35.66 | 16,452,900 | +0.79(+2.28%) |
Aug 02, 2011 | 34.62 | 35.40 | 34.61 | 34.86 | 10,649,700 | -0.09(-0.27%) |