Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 39.82 | 39.92 | 38.77 | 38.80 | 1,799,814 | -1.59(-3.94%) |
Oct 28, 2011 | 40.75 | 41.68 | 40.35 | 40.39 | 1,955,840 | -0.51(-1.25%) |
Oct 27, 2011 | 39.97 | 41.48 | 39.49 | 40.90 | 1,513,134 | +2.12(+5.47%) |
Oct 26, 2011 | 38.76 | 39.06 | 37.66 | 38.78 | 1,334,610 | +0.77(+2.03%) |
Oct 25, 2011 | 38.53 | 38.94 | 37.51 | 38.01 | 976,157 | -0.85(-2.19%) |
Oct 24, 2011 | 38.02 | 38.92 | 37.82 | 38.86 | 1,278,184 | +0.90(+2.37%) |
Oct 21, 2011 | 36.95 | 37.98 | 36.72 | 37.96 | 1,259,992 | +1.53(+4.20%) |
Oct 20, 2011 | 36.32 | 36.67 | 35.52 | 36.43 | 1,216,634 | +0.00(+0.00%) |
Oct 19, 2011 | 37.33 | 37.46 | 36.28 | 36.43 | 1,229,924 | -0.78(-2.10%) |
Oct 18, 2011 | 36.45 | 37.66 | 35.92 | 37.21 | 1,558,265 | +0.83(+2.28%) |
Oct 17, 2011 | 37.55 | 37.55 | 36.26 | 36.38 | 822,471 | -1.43(-3.78%) |
Oct 14, 2011 | 37.86 | 38.00 | 37.42 | 37.81 | 1,075,047 | +0.54(+1.45%) |
Oct 13, 2011 | 37.03 | 37.48 | 36.44 | 37.27 | 1,050,363 | -0.19(-0.51%) |
Oct 12, 2011 | 36.88 | 37.95 | 36.54 | 37.46 | 1,310,080 | +0.89(+2.43%) |
Oct 11, 2011 | 35.26 | 36.80 | 35.23 | 36.57 | 1,435,895 | +0.84(+2.35%) |
Oct 10, 2011 | 34.97 | 35.84 | 34.91 | 35.73 | 966,217 | +1.56(+4.57%) |
Oct 07, 2011 | 35.14 | 35.22 | 33.47 | 34.17 | 1,500,000 | -0.81(-2.32%) |
Oct 06, 2011 | 34.60 | 35.00 | 34.34 | 34.98 | 1,399,736 | +0.93(+2.73%) |
Oct 05, 2011 | 33.62 | 34.27 | 32.97 | 34.05 | 1,693,185 | +0.59(+1.76%) |
Oct 04, 2011 | 31.12 | 33.50 | 30.74 | 33.46 | 3,732,790 | +1.91(+6.05%) |
Oct 03, 2011 | 31.85 | 32.97 | 31.20 | 31.55 | 3,253,854 | -0.74(-2.29%) |
Sep 30, 2011 | 33.94 | 34.19 | 32.24 | 32.29 | 2,844,997 | -2.32(-6.70%) |
Sep 29, 2011 | 34.68 | 35.19 | 33.61 | 34.61 | 1,146,926 | +0.80(+2.37%) |
Sep 28, 2011 | 34.99 | 35.31 | 33.68 | 33.81 | 1,228,338 | -1.03(-2.96%) |
Sep 27, 2011 | 35.48 | 35.92 | 34.60 | 34.84 | 1,339,663 | +0.36(+1.04%) |
Sep 26, 2011 | 34.22 | 34.52 | 33.39 | 34.48 | 1,516,677 | +0.72(+2.13%) |
Sep 23, 2011 | 32.24 | 34.00 | 32.20 | 33.76 | 1,737,228 | +1.25(+3.84%) |
Sep 22, 2011 | 32.76 | 33.81 | 31.95 | 32.51 | 3,126,944 | -1.39(-4.10%) |
Sep 21, 2011 | 34.99 | 35.34 | 33.87 | 33.90 | 1,470,776 | -1.09(-3.12%) |
Sep 20, 2011 | 35.79 | 36.31 | 34.96 | 34.99 | 1,219,881 | -0.60(-1.69%) |
Sep 19, 2011 | 35.85 | 35.85 | 35.02 | 35.59 | 923,592 | -0.95(-2.60%) |
Sep 16, 2011 | 36.94 | 37.01 | 36.12 | 36.54 | 1,123,517 | -0.23(-0.63%) |
Sep 15, 2011 | 36.41 | 36.87 | 35.96 | 36.77 | 876,992 | +0.75(+2.08%) |
Sep 14, 2011 | 35.82 | 36.49 | 34.89 | 36.02 | 1,282,511 | +0.35(+0.98%) |
Sep 13, 2011 | 34.90 | 35.91 | 34.85 | 35.67 | 1,220,837 | +0.82(+2.35%) |
Sep 12, 2011 | 34.76 | 35.48 | 34.10 | 34.85 | 1,751,931 | -0.38(-1.08%) |
Sep 09, 2011 | 35.86 | 36.02 | 34.86 | 35.23 | 1,249,350 | -1.08(-2.97%) |
Sep 08, 2011 | 36.62 | 37.15 | 36.15 | 36.31 | 1,019,176 | -0.80(-2.16%) |
Sep 07, 2011 | 35.80 | 37.41 | 35.79 | 37.11 | 1,259,317 | +1.97(+5.61%) |
Sep 06, 2011 | 33.65 | 35.44 | 33.56 | 35.14 | 1,251,117 | +0.11(+0.31%) |
Sep 02, 2011 | 35.50 | 35.80 | 34.78 | 35.03 | 852,033 | -1.52(-4.16%) |
Sep 01, 2011 | 37.17 | 37.63 | 36.50 | 36.55 | 996,930 | -0.69(-1.85%) |
Aug 31, 2011 | 37.47 | 38.04 | 36.87 | 37.24 | 1,168,761 | +0.11(+0.30%) |
Aug 30, 2011 | 36.02 | 37.43 | 35.81 | 37.13 | 1,305,777 | +0.86(+2.37%) |
Aug 29, 2011 | 35.70 | 36.27 | 35.50 | 36.27 | 1,144,249 | +1.02(+2.89%) |
Aug 26, 2011 | 33.78 | 35.48 | 33.47 | 35.25 | 1,517,350 | +1.13(+3.31%) |
Aug 25, 2011 | 35.15 | 35.41 | 33.98 | 34.12 | 1,742,370 | -0.85(-2.43%) |
Aug 24, 2011 | 33.52 | 35.08 | 33.52 | 34.97 | 1,520,479 | +1.21(+3.58%) |
Aug 23, 2011 | 32.38 | 33.78 | 31.94 | 33.76 | 1,447,560 | +1.50(+4.65%) |
Aug 22, 2011 | 32.83 | 32.83 | 32.07 | 32.26 | 1,639,837 | +0.38(+1.19%) |
Aug 19, 2011 | 32.10 | 33.53 | 31.69 | 31.88 | 2,869,194 | -0.68(-2.09%) |
Aug 18, 2011 | 33.81 | 33.84 | 32.21 | 32.56 | 1,757,377 | -2.39(-6.84%) |
Aug 17, 2011 | 35.41 | 35.89 | 34.62 | 34.95 | 1,215,737 | -0.19(-0.54%) |
Aug 16, 2011 | 35.40 | 35.74 | 34.81 | 35.14 | 1,344,406 | -0.91(-2.52%) |
Aug 15, 2011 | 35.60 | 36.10 | 35.53 | 36.05 | 1,826,533 | +0.82(+2.33%) |
Aug 12, 2011 | 35.69 | 35.93 | 34.80 | 35.23 | 1,456,130 | -0.01(-0.03%) |
Aug 11, 2011 | 33.74 | 35.81 | 33.39 | 35.24 | 2,473,453 | +1.92(+5.76%) |
Aug 10, 2011 | 33.60 | 34.98 | 33.03 | 33.32 | 3,449,177 | -1.18(-3.42%) |
Aug 09, 2011 | 34.55 | 34.59 | 32.25 | 34.50 | 4,432,340 | +1.37(+4.14%) |
Aug 08, 2011 | 34.55 | 35.06 | 32.14 | 33.13 | 4,910,086 | -2.51(-7.04%) |
Aug 05, 2011 | 36.87 | 37.11 | 34.72 | 35.64 | 3,205,547 | -0.37(-1.03%) |
Aug 04, 2011 | 37.33 | 37.34 | 35.98 | 36.01 | 3,549,095 | -2.07(-5.44%) |
Aug 03, 2011 | 37.69 | 38.22 | 36.69 | 38.08 | 2,249,565 | +0.36(+0.95%) |
Aug 02, 2011 | 38.56 | 39.18 | 37.72 | 37.72 | 2,015,118 | -1.14(-2.93%) |