Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 34.29 | 34.55 | 34.16 | 34.16 | 2,270,706 | -0.36(-1.04%) |
Oct 28, 2011 | 34.72 | 34.73 | 34.29 | 34.52 | 2,700,767 | -0.18(-0.53%) |
Oct 27, 2011 | 34.71 | 34.85 | 34.43 | 34.71 | 3,397,597 | +0.33(+0.97%) |
Oct 26, 2011 | 34.19 | 34.44 | 33.96 | 34.37 | 3,965,599 | +0.42(+1.24%) |
Oct 25, 2011 | 34.53 | 34.57 | 33.91 | 33.95 | 2,796,147 | -0.57(-1.64%) |
Oct 24, 2011 | 34.66 | 34.72 | 34.42 | 34.52 | 2,590,566 | -0.13(-0.38%) |
Oct 21, 2011 | 34.54 | 34.67 | 34.46 | 34.65 | 2,761,704 | +0.37(+1.08%) |
Oct 20, 2011 | 34.31 | 34.62 | 34.10 | 34.28 | 2,615,314 | -0.06(-0.17%) |
Oct 19, 2011 | 34.57 | 34.76 | 34.27 | 34.33 | 1,681,525 | -0.21(-0.62%) |
Oct 18, 2011 | 34.45 | 34.67 | 34.14 | 34.55 | 2,807,420 | +0.00(+0.00%) |
Oct 17, 2011 | 34.37 | 34.66 | 34.37 | 34.55 | 3,937,445 | -0.01(-0.04%) |
Oct 14, 2011 | 34.28 | 34.57 | 34.25 | 34.56 | 2,491,021 | +0.55(+1.63%) |
Oct 13, 2011 | 34.16 | 34.22 | 33.71 | 34.01 | 2,751,268 | -0.30(-0.88%) |
Oct 12, 2011 | 34.25 | 34.48 | 34.24 | 34.31 | 2,937,728 | +0.14(+0.41%) |
Oct 11, 2011 | 33.96 | 34.28 | 33.85 | 34.17 | 1,431,833 | +0.11(+0.31%) |
Oct 10, 2011 | 34.05 | 34.13 | 33.84 | 34.06 | 1,711,234 | +0.28(+0.82%) |
Oct 07, 2011 | 33.83 | 33.97 | 33.62 | 33.79 | 4,082,610 | +0.11(+0.32%) |
Oct 06, 2011 | 33.36 | 33.69 | 33.36 | 33.68 | 3,450,348 | +0.31(+0.93%) |
Oct 05, 2011 | 33.52 | 33.73 | 33.14 | 33.37 | 2,656,627 | -0.16(-0.47%) |
Oct 04, 2011 | 33.12 | 33.54 | 32.73 | 33.53 | 3,835,151 | +0.20(+0.60%) |
Oct 03, 2011 | 33.19 | 33.66 | 33.17 | 33.33 | 5,075,519 | -0.20(-0.58%) |
Sep 30, 2011 | 33.71 | 34.04 | 33.50 | 33.52 | 3,671,152 | -0.42(-1.23%) |
Sep 29, 2011 | 34.15 | 34.38 | 33.63 | 33.94 | 3,101,960 | +0.10(+0.30%) |
Sep 28, 2011 | 34.14 | 34.38 | 33.80 | 33.84 | 3,576,526 | -0.31(-0.90%) |
Sep 27, 2011 | 33.99 | 34.45 | 33.83 | 34.14 | 2,827,311 | +0.49(+1.44%) |
Sep 26, 2011 | 33.29 | 33.69 | 33.14 | 33.66 | 2,740,522 | +0.51(+1.54%) |
Sep 23, 2011 | 32.99 | 33.33 | 32.71 | 33.15 | 3,433,608 | +0.12(+0.36%) |
Sep 22, 2011 | 32.70 | 33.14 | 32.54 | 33.03 | 4,641,684 | -0.13(-0.40%) |
Sep 21, 2011 | 33.69 | 33.85 | 33.16 | 33.16 | 2,721,159 | -0.52(-1.53%) |
Sep 20, 2011 | 33.79 | 34.08 | 33.63 | 33.68 | 2,100,909 | -0.03(-0.07%) |
Sep 19, 2011 | 33.68 | 33.81 | 33.40 | 33.70 | 2,049,181 | -0.32(-0.94%) |
Sep 16, 2011 | 33.97 | 34.04 | 33.77 | 34.02 | 3,163,681 | +0.18(+0.54%) |
Sep 15, 2011 | 33.38 | 34.00 | 33.29 | 33.84 | 3,527,921 | +0.66(+1.97%) |
Sep 14, 2011 | 33.20 | 33.43 | 32.88 | 33.19 | 4,099,974 | +0.13(+0.40%) |
Sep 13, 2011 | 33.24 | 33.26 | 32.80 | 33.05 | 3,619,161 | -0.12(-0.36%) |
Sep 12, 2011 | 33.31 | 33.40 | 32.74 | 33.17 | 3,544,300 | -0.28(-0.85%) |
Sep 09, 2011 | 34.01 | 34.07 | 33.28 | 33.46 | 2,684,806 | -0.83(-2.41%) |
Sep 08, 2011 | 34.13 | 34.62 | 34.04 | 34.28 | 3,396,750 | -0.01(-0.02%) |
Sep 07, 2011 | 34.02 | 34.32 | 33.86 | 34.29 | 2,263,346 | +0.57(+1.68%) |
Sep 06, 2011 | 33.15 | 33.75 | 33.00 | 33.72 | 3,270,169 | -0.06(-0.19%) |
Sep 02, 2011 | 33.73 | 34.04 | 33.63 | 33.79 | 2,404,579 | -0.23(-0.67%) |
Sep 01, 2011 | 34.21 | 34.48 | 33.98 | 34.01 | 2,427,708 | -0.22(-0.64%) |
Aug 31, 2011 | 34.16 | 34.34 | 34.04 | 34.23 | 3,509,998 | +0.30(+0.87%) |
Aug 30, 2011 | 33.87 | 34.11 | 33.56 | 33.94 | 3,620,205 | +0.06(+0.17%) |
Aug 29, 2011 | 33.46 | 33.88 | 33.45 | 33.88 | 1,818,439 | +0.61(+1.84%) |
Aug 26, 2011 | 32.95 | 33.30 | 32.31 | 33.26 | 2,598,617 | +0.24(+0.74%) |
Aug 25, 2011 | 33.53 | 33.60 | 32.86 | 33.02 | 2,939,219 | -0.41(-1.22%) |
Aug 24, 2011 | 33.15 | 33.47 | 33.05 | 33.43 | 2,910,988 | +0.15(+0.45%) |
Aug 23, 2011 | 33.05 | 33.28 | 32.85 | 33.28 | 3,015,584 | +0.25(+0.76%) |
Aug 22, 2011 | 33.09 | 33.15 | 32.71 | 33.03 | 4,056,061 | +0.34(+1.03%) |
Aug 19, 2011 | 32.89 | 33.28 | 32.65 | 32.69 | 4,565,774 | -0.34(-1.02%) |
Aug 18, 2011 | 32.93 | 33.35 | 32.66 | 33.03 | 5,437,617 | -0.42(-1.25%) |
Aug 17, 2011 | 33.56 | 33.90 | 33.33 | 33.45 | 4,510,157 | -0.06(-0.17%) |
Aug 16, 2011 | 33.51 | 33.66 | 33.14 | 33.50 | 2,497,557 | -0.02(-0.07%) |
Aug 15, 2011 | 33.34 | 33.56 | 33.09 | 33.53 | 2,534,298 | +0.44(+1.34%) |
Aug 12, 2011 | 32.77 | 33.29 | 32.58 | 33.08 | 3,900,544 | +0.48(+1.46%) |
Aug 11, 2011 | 32.16 | 32.86 | 31.99 | 32.61 | 7,588,091 | +0.42(+1.30%) |
Aug 10, 2011 | 32.66 | 32.85 | 32.11 | 32.19 | 7,264,074 | -0.69(-2.09%) |
Aug 09, 2011 | 33.08 | 32.90 | 31.51 | 32.88 | 7,418,077 | +0.56(+1.72%) |
Aug 08, 2011 | 33.08 | 33.44 | 32.26 | 32.32 | 6,741,871 | -1.06(-3.17%) |
Aug 05, 2011 | 33.04 | 33.51 | 32.61 | 33.38 | 6,248,226 | +0.59(+1.81%) |
Aug 04, 2011 | 33.71 | 34.03 | 32.78 | 32.78 | 7,800,245 | -1.21(-3.57%) |
Aug 03, 2011 | 34.06 | 34.08 | 33.67 | 34.00 | 4,505,315 | -0.06(-0.17%) |
Aug 02, 2011 | 34.43 | 34.50 | 34.05 | 34.05 | 3,950,848 | -0.54(-1.57%) |