Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 36.99 | 37.60 | 36.69 | 36.69 | 5,946,617 | -1.00(-2.64%) |
Oct 28, 2011 | 37.44 | 37.92 | 37.09 | 37.68 | 4,586,969 | -0.14(-0.36%) |
Oct 27, 2011 | 37.16 | 38.01 | 36.83 | 37.82 | 11,890,336 | +1.98(+5.54%) |
Oct 26, 2011 | 35.56 | 36.04 | 34.94 | 35.84 | 6,499,567 | +0.96(+2.74%) |
Oct 25, 2011 | 35.98 | 36.54 | 34.67 | 34.88 | 8,810,524 | -1.63(-4.47%) |
Oct 24, 2011 | 35.11 | 37.01 | 34.94 | 36.51 | 10,211,198 | +1.73(+4.97%) |
Oct 21, 2011 | 33.21 | 34.94 | 33.20 | 34.78 | 16,290,396 | +2.25(+6.92%) |
Oct 20, 2011 | 32.09 | 32.61 | 31.45 | 32.53 | 9,137,037 | +0.59(+1.86%) |
Oct 19, 2011 | 32.99 | 33.44 | 31.88 | 31.94 | 8,089,292 | -1.15(-3.47%) |
Oct 18, 2011 | 32.57 | 33.35 | 32.17 | 33.09 | 9,630,372 | +0.72(+2.23%) |
Oct 17, 2011 | 33.59 | 33.63 | 32.25 | 32.37 | 6,693,581 | -1.43(-4.23%) |
Oct 14, 2011 | 34.33 | 34.33 | 32.96 | 33.80 | 5,956,235 | +0.15(+0.45%) |
Oct 13, 2011 | 34.54 | 34.54 | 33.21 | 33.64 | 6,798,029 | -1.26(-3.61%) |
Oct 12, 2011 | 34.42 | 35.56 | 34.12 | 34.90 | 6,926,390 | +0.74(+2.16%) |
Oct 11, 2011 | 33.33 | 34.51 | 33.08 | 34.17 | 6,686,967 | +0.50(+1.48%) |
Oct 10, 2011 | 32.78 | 33.69 | 32.74 | 33.67 | 4,456,540 | +1.68(+5.25%) |
Oct 07, 2011 | 32.82 | 33.48 | 31.70 | 31.99 | 7,764,001 | -0.65(-1.99%) |
Oct 06, 2011 | 32.29 | 32.69 | 31.97 | 32.64 | 5,444,769 | +0.96(+3.04%) |
Oct 05, 2011 | 31.17 | 31.88 | 30.42 | 31.67 | 6,398,026 | +0.50(+1.60%) |
Oct 04, 2011 | 29.91 | 31.33 | 29.19 | 31.18 | 10,985,241 | +0.84(+2.78%) |
Oct 03, 2011 | 32.21 | 32.33 | 30.32 | 30.33 | 8,377,550 | -1.51(-4.74%) |
Sep 30, 2011 | 32.45 | 32.86 | 31.84 | 31.84 | 6,719,558 | -1.12(-3.41%) |
Sep 29, 2011 | 33.77 | 33.85 | 32.09 | 32.97 | 8,822,008 | +0.07(+0.22%) |
Sep 28, 2011 | 34.12 | 34.44 | 32.90 | 32.90 | 7,219,993 | -1.20(-3.51%) |
Sep 27, 2011 | 36.08 | 36.31 | 33.83 | 34.09 | 8,948,731 | -0.35(-1.03%) |
Sep 26, 2011 | 33.23 | 34.54 | 32.82 | 34.45 | 6,826,377 | +1.55(+4.71%) |
Sep 23, 2011 | 32.46 | 33.10 | 32.27 | 32.90 | 8,218,638 | +0.11(+0.34%) |
Sep 22, 2011 | 32.30 | 33.69 | 31.99 | 32.78 | 13,966,522 | -0.47(-1.43%) |
Sep 21, 2011 | 34.13 | 34.73 | 33.24 | 33.26 | 8,557,511 | -0.83(-2.43%) |
Sep 20, 2011 | 34.61 | 34.96 | 34.04 | 34.08 | 5,314,971 | -0.24(-0.70%) |
Sep 19, 2011 | 33.71 | 34.59 | 33.40 | 34.33 | 5,711,492 | -0.20(-0.58%) |
Sep 16, 2011 | 35.02 | 35.39 | 34.08 | 34.53 | 8,196,365 | -0.39(-1.13%) |
Sep 15, 2011 | 35.07 | 35.13 | 33.65 | 34.92 | 15,183,317 | -0.05(-0.14%) |
Sep 14, 2011 | 34.59 | 35.45 | 33.78 | 34.97 | 7,310,975 | +0.69(+2.02%) |
Sep 13, 2011 | 34.33 | 35.02 | 34.03 | 34.28 | 6,284,373 | +0.06(+0.19%) |
Sep 12, 2011 | 32.80 | 34.32 | 32.72 | 34.21 | 7,680,827 | +0.64(+1.91%) |
Sep 09, 2011 | 34.06 | 34.58 | 33.39 | 33.57 | 7,531,619 | -1.06(-3.06%) |
Sep 08, 2011 | 35.14 | 35.58 | 34.58 | 34.63 | 6,354,576 | -0.76(-2.16%) |
Sep 07, 2011 | 34.41 | 35.57 | 34.26 | 35.39 | 8,663,408 | +1.86(+5.56%) |
Sep 06, 2011 | 32.80 | 33.61 | 32.48 | 33.53 | 7,473,815 | -0.44(-1.30%) |
Sep 02, 2011 | 35.31 | 35.39 | 33.67 | 33.97 | 10,144,446 | -2.43(-6.67%) |
Sep 01, 2011 | 36.88 | 37.19 | 36.36 | 36.40 | 8,589,569 | -0.60(-1.63%) |
Aug 31, 2011 | 36.58 | 37.33 | 36.48 | 37.00 | 6,048,964 | +0.55(+1.50%) |
Aug 30, 2011 | 36.18 | 36.83 | 35.67 | 36.46 | 6,386,304 | -0.02(-0.04%) |
Aug 29, 2011 | 36.12 | 36.47 | 35.92 | 36.47 | 5,405,935 | +0.93(+2.62%) |
Aug 26, 2011 | 34.62 | 35.79 | 34.02 | 35.54 | 6,166,042 | +0.68(+1.96%) |
Aug 25, 2011 | 35.76 | 36.61 | 34.66 | 34.86 | 8,257,271 | -0.32(-0.91%) |
Aug 24, 2011 | 34.36 | 35.90 | 34.13 | 35.18 | 7,631,471 | +0.79(+2.29%) |
Aug 23, 2011 | 33.35 | 34.39 | 32.81 | 34.39 | 7,854,163 | +1.34(+4.06%) |
Aug 22, 2011 | 34.05 | 34.32 | 32.80 | 33.05 | 6,239,525 | -0.14(-0.41%) |
Aug 19, 2011 | 33.32 | 34.52 | 33.13 | 33.18 | 6,839,100 | -0.51(-1.50%) |
Aug 18, 2011 | 34.36 | 34.51 | 33.27 | 33.69 | 11,175,888 | -2.04(-5.71%) |
Aug 17, 2011 | 36.11 | 36.46 | 35.27 | 35.73 | 6,051,692 | -0.06(-0.18%) |
Aug 16, 2011 | 36.03 | 36.30 | 35.52 | 35.80 | 7,062,070 | -0.68(-1.87%) |
Aug 15, 2011 | 35.58 | 37.08 | 35.44 | 36.48 | 8,858,292 | +1.30(+3.70%) |
Aug 12, 2011 | 35.92 | 37.06 | 34.84 | 35.18 | 12,651,383 | -0.29(-0.82%) |
Aug 11, 2011 | 33.65 | 35.88 | 33.56 | 35.47 | 16,000,423 | +2.48(+7.53%) |
Aug 10, 2011 | 33.27 | 35.01 | 32.13 | 32.98 | 24,953,856 | +0.23(+0.69%) |
Aug 09, 2011 | 33.67 | 32.81 | 29.83 | 32.76 | 16,389,254 | +2.56(+8.48%) |
Aug 08, 2011 | 33.67 | 34.16 | 28.84 | 30.20 | 22,720,764 | -4.15(-12.08%) |
Aug 05, 2011 | 34.96 | 35.29 | 32.90 | 34.35 | 15,862,136 | -0.24(-0.70%) |
Aug 04, 2011 | 36.35 | 36.36 | 34.59 | 34.59 | 10,447,511 | -2.30(-6.22%) |
Aug 03, 2011 | 36.33 | 37.04 | 35.58 | 36.88 | 7,678,986 | +0.71(+1.95%) |
Aug 02, 2011 | 37.62 | 37.78 | 36.17 | 36.18 | 9,551,549 | -1.64(-4.33%) |