Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 37.11 | 37.72 | 36.81 | 36.81 | 5,927,332 | -1.00(-2.64%) |
Oct 28, 2011 | 37.56 | 38.04 | 37.21 | 37.81 | 4,572,093 | -0.14(-0.36%) |
Oct 27, 2011 | 37.28 | 38.14 | 36.95 | 37.94 | 11,851,775 | +1.99(+5.54%) |
Oct 26, 2011 | 35.68 | 36.16 | 35.06 | 35.95 | 6,478,489 | +0.96(+2.74%) |
Oct 25, 2011 | 36.10 | 36.66 | 34.78 | 34.99 | 8,781,951 | -1.64(-4.47%) |
Oct 24, 2011 | 35.23 | 37.13 | 35.06 | 36.63 | 10,178,083 | +1.73(+4.97%) |
Oct 21, 2011 | 33.32 | 35.06 | 33.31 | 34.90 | 16,237,566 | +2.26(+6.92%) |
Oct 20, 2011 | 32.20 | 32.72 | 31.55 | 32.64 | 9,107,405 | +0.60(+1.86%) |
Oct 19, 2011 | 33.10 | 33.55 | 31.98 | 32.04 | 8,063,058 | -1.15(-3.47%) |
Oct 18, 2011 | 32.68 | 33.46 | 32.28 | 33.20 | 9,599,140 | +0.73(+2.23%) |
Oct 17, 2011 | 33.70 | 33.74 | 32.36 | 32.47 | 6,671,873 | -1.43(-4.23%) |
Oct 14, 2011 | 34.45 | 34.45 | 33.07 | 33.91 | 5,936,919 | +0.15(+0.45%) |
Oct 13, 2011 | 34.66 | 34.66 | 33.32 | 33.75 | 6,775,983 | -1.27(-3.61%) |
Oct 12, 2011 | 34.53 | 35.68 | 34.23 | 35.02 | 6,903,927 | +0.74(+2.16%) |
Oct 11, 2011 | 33.44 | 34.62 | 33.19 | 34.28 | 6,665,281 | +0.50(+1.48%) |
Oct 10, 2011 | 32.89 | 33.80 | 32.85 | 33.78 | 4,442,087 | +1.68(+5.25%) |
Oct 07, 2011 | 32.92 | 33.59 | 31.80 | 32.09 | 7,738,822 | -0.65(-1.99%) |
Oct 06, 2011 | 32.40 | 32.80 | 32.08 | 32.74 | 5,427,112 | +0.97(+3.04%) |
Oct 05, 2011 | 31.27 | 31.98 | 30.52 | 31.78 | 6,377,277 | +0.50(+1.60%) |
Oct 04, 2011 | 30.00 | 31.43 | 29.29 | 31.28 | 10,949,615 | +0.85(+2.78%) |
Oct 03, 2011 | 32.32 | 32.43 | 30.42 | 30.43 | 8,350,382 | -1.52(-4.74%) |
Sep 30, 2011 | 32.55 | 32.96 | 31.94 | 31.95 | 6,697,767 | -1.13(-3.41%) |
Sep 29, 2011 | 33.88 | 33.96 | 32.20 | 33.08 | 8,793,399 | +0.07(+0.22%) |
Sep 28, 2011 | 34.24 | 34.55 | 33.00 | 33.00 | 7,196,579 | -1.20(-3.51%) |
Sep 27, 2011 | 36.19 | 36.43 | 33.94 | 34.20 | 8,919,711 | -0.35(-1.03%) |
Sep 26, 2011 | 33.34 | 34.66 | 32.93 | 34.56 | 6,804,239 | +1.56(+4.71%) |
Sep 23, 2011 | 32.57 | 33.20 | 32.37 | 33.00 | 8,191,985 | +0.11(+0.34%) |
Sep 22, 2011 | 32.41 | 33.80 | 32.09 | 32.89 | 13,921,229 | -0.48(-1.43%) |
Sep 21, 2011 | 34.24 | 34.84 | 33.35 | 33.37 | 8,529,759 | -0.83(-2.43%) |
Sep 20, 2011 | 34.72 | 35.07 | 34.16 | 34.20 | 5,297,735 | -0.24(-0.70%) |
Sep 19, 2011 | 33.82 | 34.70 | 33.51 | 34.44 | 5,692,970 | -0.20(-0.58%) |
Sep 16, 2011 | 35.13 | 35.50 | 34.19 | 34.64 | 8,169,784 | -0.40(-1.13%) |
Sep 15, 2011 | 35.19 | 35.24 | 33.76 | 35.03 | 15,134,077 | -0.05(-0.14%) |
Sep 14, 2011 | 34.70 | 35.57 | 33.89 | 35.08 | 7,287,266 | +0.69(+2.02%) |
Sep 13, 2011 | 34.44 | 35.13 | 34.14 | 34.39 | 6,263,993 | +0.06(+0.19%) |
Sep 12, 2011 | 32.91 | 34.43 | 32.83 | 34.32 | 7,655,918 | +0.64(+1.91%) |
Sep 09, 2011 | 34.17 | 34.69 | 33.49 | 33.68 | 7,507,194 | -1.06(-3.06%) |
Sep 08, 2011 | 35.25 | 35.70 | 34.69 | 34.74 | 6,333,968 | -0.77(-2.16%) |
Sep 07, 2011 | 34.53 | 35.69 | 34.37 | 35.51 | 8,635,312 | +1.87(+5.56%) |
Sep 06, 2011 | 32.91 | 33.72 | 32.58 | 33.64 | 7,449,577 | -0.44(-1.30%) |
Sep 02, 2011 | 35.42 | 35.50 | 33.78 | 34.08 | 10,111,547 | -2.43(-6.67%) |
Sep 01, 2011 | 37.00 | 37.31 | 36.48 | 36.52 | 8,561,713 | -0.60(-1.63%) |
Aug 31, 2011 | 36.70 | 37.45 | 36.59 | 37.12 | 6,029,347 | +0.55(+1.50%) |
Aug 30, 2011 | 36.30 | 36.95 | 35.78 | 36.57 | 6,365,593 | -0.02(-0.04%) |
Aug 29, 2011 | 36.24 | 36.59 | 36.03 | 36.59 | 5,388,403 | +0.94(+2.62%) |
Aug 26, 2011 | 34.74 | 35.90 | 34.13 | 35.65 | 6,146,046 | +0.69(+1.96%) |
Aug 25, 2011 | 35.88 | 36.73 | 34.77 | 34.97 | 8,230,493 | -0.32(-0.91%) |
Aug 24, 2011 | 34.47 | 36.02 | 34.24 | 35.29 | 7,606,722 | +0.79(+2.29%) |
Aug 23, 2011 | 33.46 | 34.50 | 32.91 | 34.50 | 7,828,692 | +1.35(+4.06%) |
Aug 22, 2011 | 34.16 | 34.43 | 32.91 | 33.16 | 6,219,290 | -0.14(-0.41%) |
Aug 19, 2011 | 33.43 | 34.63 | 33.24 | 33.29 | 6,816,921 | -0.51(-1.50%) |
Aug 18, 2011 | 34.47 | 34.62 | 33.37 | 33.80 | 11,139,645 | -2.05(-5.71%) |
Aug 17, 2011 | 36.23 | 36.57 | 35.39 | 35.85 | 6,032,067 | -0.06(-0.18%) |
Aug 16, 2011 | 36.15 | 36.42 | 35.63 | 35.91 | 7,039,167 | -0.69(-1.87%) |
Aug 15, 2011 | 35.70 | 37.20 | 35.56 | 36.60 | 8,829,564 | +1.31(+3.70%) |
Aug 12, 2011 | 36.03 | 37.18 | 34.95 | 35.29 | 12,610,354 | -0.29(-0.82%) |
Aug 11, 2011 | 33.76 | 36.00 | 33.67 | 35.58 | 15,948,534 | +2.49(+7.53%) |
Aug 10, 2011 | 33.37 | 35.12 | 32.24 | 33.09 | 24,872,930 | +0.23(+0.69%) |
Aug 09, 2011 | 33.78 | 32.91 | 29.93 | 32.87 | 16,336,104 | +2.57(+8.48%) |
Aug 08, 2011 | 33.78 | 34.27 | 28.94 | 30.30 | 22,647,080 | -4.16(-12.08%) |
Aug 05, 2011 | 35.07 | 35.40 | 33.01 | 34.46 | 15,810,695 | -0.24(-0.70%) |
Aug 04, 2011 | 36.46 | 36.48 | 34.70 | 34.70 | 10,413,630 | -2.30(-6.22%) |
Aug 03, 2011 | 36.45 | 37.16 | 35.70 | 37.00 | 7,654,083 | +0.71(+1.95%) |
Aug 02, 2011 | 37.74 | 37.91 | 36.29 | 36.30 | 9,520,574 | -1.64(-4.33%) |