Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 39.45 | 39.67 | 38.42 | 38.49 | 18,520,168 | -1.24(-3.12%) |
Oct 28, 2011 | 39.69 | 39.93 | 39.29 | 39.73 | 11,338,788 | +0.07(+0.17%) |
Oct 27, 2011 | 39.55 | 39.92 | 39.10 | 39.66 | 18,259,522 | +0.66(+1.70%) |
Oct 26, 2011 | 38.43 | 39.02 | 38.09 | 39.00 | 18,747,558 | +1.08(+2.85%) |
Oct 25, 2011 | 37.73 | 38.23 | 37.72 | 37.92 | 18,275,056 | -0.35(-0.92%) |
Oct 24, 2011 | 38.62 | 38.71 | 38.18 | 38.27 | 13,853,015 | -0.29(-0.74%) |
Oct 21, 2011 | 38.00 | 38.76 | 37.95 | 38.56 | 24,722,608 | +1.00(+2.65%) |
Oct 20, 2011 | 37.34 | 38.07 | 37.10 | 37.56 | 21,981,074 | +1.19(+3.27%) |
Oct 19, 2011 | 36.64 | 36.96 | 36.34 | 36.37 | 10,277,869 | -0.15(-0.42%) |
Oct 18, 2011 | 36.73 | 36.94 | 36.00 | 36.53 | 13,393,112 | -0.40(-1.09%) |
Oct 17, 2011 | 37.18 | 37.49 | 36.83 | 36.93 | 11,935,936 | -0.20(-0.53%) |
Oct 14, 2011 | 37.01 | 37.13 | 36.85 | 37.13 | 13,148,287 | +0.52(+1.43%) |
Oct 13, 2011 | 36.46 | 36.77 | 36.26 | 36.60 | 10,268,609 | +0.08(+0.21%) |
Oct 12, 2011 | 36.31 | 36.71 | 35.98 | 36.53 | 14,699,336 | +0.56(+1.55%) |
Oct 11, 2011 | 36.60 | 36.60 | 35.85 | 35.97 | 11,984,601 | -0.41(-1.14%) |
Oct 10, 2011 | 36.31 | 36.57 | 36.10 | 36.38 | 8,306,637 | +0.51(+1.41%) |
Oct 07, 2011 | 35.78 | 36.12 | 35.58 | 35.88 | 13,314,019 | +0.30(+0.85%) |
Oct 06, 2011 | 35.12 | 35.58 | 35.11 | 35.57 | 11,713,387 | +0.71(+2.04%) |
Oct 05, 2011 | 34.96 | 35.10 | 34.60 | 34.86 | 14,225,022 | +0.27(+0.78%) |
Oct 04, 2011 | 33.70 | 34.70 | 33.30 | 34.59 | 17,967,944 | +0.57(+1.68%) |
Oct 03, 2011 | 34.20 | 34.86 | 34.01 | 34.02 | 19,708,940 | -0.34(-0.99%) |
Sep 30, 2011 | 34.97 | 35.34 | 34.34 | 34.36 | 16,654,494 | -0.90(-2.55%) |
Sep 29, 2011 | 35.37 | 35.68 | 34.77 | 35.26 | 10,854,740 | +0.35(+0.99%) |
Sep 28, 2011 | 35.80 | 35.81 | 34.85 | 34.91 | 11,865,552 | -0.73(-2.06%) |
Sep 27, 2011 | 36.00 | 36.10 | 35.45 | 35.65 | 15,202,733 | +0.07(+0.20%) |
Sep 26, 2011 | 35.40 | 35.63 | 34.99 | 35.57 | 14,762,538 | +0.42(+1.21%) |
Sep 23, 2011 | 35.10 | 35.66 | 34.98 | 35.15 | 19,422,934 | -0.21(-0.59%) |
Sep 22, 2011 | 35.80 | 35.80 | 34.65 | 35.36 | 30,989,064 | -1.00(-2.75%) |
Sep 21, 2011 | 37.38 | 37.47 | 36.31 | 36.36 | 15,867,543 | -0.81(-2.17%) |
Sep 20, 2011 | 37.37 | 37.65 | 37.15 | 37.17 | 14,002,116 | +0.20(+0.54%) |
Sep 19, 2011 | 37.10 | 37.32 | 36.82 | 36.96 | 20,251,248 | -0.64(-1.69%) |
Sep 16, 2011 | 37.41 | 37.70 | 37.01 | 37.60 | 27,832,158 | +0.43(+1.16%) |
Sep 15, 2011 | 37.18 | 37.28 | 36.83 | 37.17 | 12,970,628 | +0.38(+1.04%) |
Sep 14, 2011 | 36.39 | 37.19 | 36.21 | 36.79 | 20,685,340 | +0.88(+2.46%) |
Sep 13, 2011 | 35.92 | 36.18 | 35.48 | 35.91 | 12,457,640 | -0.03(-0.08%) |
Sep 12, 2011 | 35.37 | 35.96 | 35.06 | 35.94 | 51,543,144 | +0.07(+0.18%) |
Sep 09, 2011 | 37.04 | 37.14 | 35.65 | 35.87 | 31,676,408 | -1.44(-3.87%) |
Sep 08, 2011 | 37.27 | 37.55 | 37.24 | 37.31 | 12,577,002 | -0.22(-0.59%) |
Sep 07, 2011 | 37.17 | 37.54 | 36.98 | 37.54 | 17,048,770 | +0.63(+1.70%) |
Sep 06, 2011 | 36.41 | 36.97 | 36.33 | 36.91 | 17,684,362 | -0.23(-0.63%) |
Sep 02, 2011 | 37.43 | 37.74 | 37.08 | 37.14 | 11,702,297 | -0.58(-1.53%) |
Sep 01, 2011 | 37.79 | 38.10 | 37.60 | 37.72 | 15,599,617 | -0.01(-0.03%) |
Aug 31, 2011 | 38.31 | 38.45 | 37.61 | 37.73 | 17,878,500 | -0.44(-1.14%) |
Aug 30, 2011 | 38.27 | 38.38 | 37.99 | 38.17 | 12,287,100 | -0.21(-0.54%) |
Aug 29, 2011 | 38.04 | 38.47 | 37.99 | 38.37 | 11,421,409 | +0.71(+1.88%) |
Aug 26, 2011 | 37.45 | 37.85 | 36.88 | 37.67 | 13,636,218 | +0.18(+0.48%) |
Aug 25, 2011 | 38.16 | 38.24 | 37.33 | 37.49 | 14,824,830 | -0.69(-1.81%) |
Aug 24, 2011 | 38.10 | 38.42 | 37.96 | 38.18 | 14,222,872 | -0.07(-0.19%) |
Aug 23, 2011 | 37.39 | 38.27 | 37.23 | 38.25 | 16,396,026 | +0.84(+2.26%) |
Aug 22, 2011 | 38.23 | 38.40 | 37.29 | 37.41 | 14,751,484 | -0.06(-0.16%) |
Aug 19, 2011 | 36.82 | 38.53 | 36.82 | 37.47 | 21,815,556 | +0.18(+0.48%) |
Aug 18, 2011 | 36.94 | 37.49 | 36.81 | 37.29 | 20,742,558 | -0.30(-0.81%) |
Aug 17, 2011 | 37.06 | 37.95 | 37.02 | 37.59 | 15,204,902 | +0.74(+2.01%) |
Aug 16, 2011 | 36.94 | 37.27 | 36.65 | 36.85 | 13,497,722 | -0.34(-0.92%) |
Aug 15, 2011 | 36.43 | 37.19 | 36.30 | 37.19 | 20,352,452 | +0.93(+2.55%) |
Aug 12, 2011 | 36.15 | 36.36 | 35.78 | 36.27 | 18,841,476 | +0.59(+1.65%) |
Aug 11, 2011 | 35.53 | 36.05 | 35.26 | 35.68 | 24,598,896 | +0.35(+1.00%) |
Aug 10, 2011 | 36.52 | 36.56 | 35.19 | 35.33 | 26,335,636 | -1.36(-3.71%) |
Aug 09, 2011 | 36.92 | 36.77 | 34.96 | 36.69 | 35,266,156 | +0.62(+1.71%) |
Aug 08, 2011 | 36.92 | 37.65 | 35.97 | 36.07 | 30,261,798 | -1.67(-4.43%) |
Aug 05, 2011 | 37.04 | 37.97 | 36.53 | 37.74 | 26,050,658 | +1.06(+2.88%) |
Aug 04, 2011 | 37.68 | 37.76 | 36.59 | 36.69 | 20,337,606 | -1.39(-3.66%) |
Aug 03, 2011 | 38.05 | 38.10 | 37.66 | 38.08 | 14,191,922 | +0.11(+0.30%) |
Aug 02, 2011 | 38.33 | 38.59 | 37.97 | 37.97 | 12,930,967 | -0.53(-1.37%) |