Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 36.78 | 37.02 | 35.75 | 35.75 | 3,727,023 | -1.49(-4.00%) |
Oct 28, 2011 | 37.34 | 37.44 | 37.04 | 37.24 | 2,119,557 | -0.24(-0.64%) |
Oct 27, 2011 | 37.29 | 37.66 | 36.73 | 37.48 | 3,950,317 | +2.06(+5.82%) |
Oct 26, 2011 | 35.52 | 35.54 | 34.73 | 35.42 | 2,080,070 | +0.65(+1.87%) |
Oct 25, 2011 | 35.23 | 35.24 | 34.72 | 34.77 | 3,291,813 | -1.24(-3.44%) |
Oct 24, 2011 | 35.06 | 36.01 | 35.04 | 36.01 | 2,173,574 | +0.38(+1.07%) |
Oct 21, 2011 | 35.14 | 35.65 | 35.07 | 35.63 | 2,253,021 | +0.98(+2.83%) |
Oct 20, 2011 | 35.05 | 35.11 | 34.18 | 34.65 | 3,076,833 | +0.19(+0.55%) |
Oct 19, 2011 | 34.60 | 35.01 | 34.40 | 34.46 | 4,213,097 | -0.39(-1.12%) |
Oct 18, 2011 | 34.24 | 35.10 | 33.90 | 34.85 | 3,021,756 | +0.43(+1.25%) |
Oct 17, 2011 | 35.06 | 35.12 | 34.34 | 34.42 | 3,218,803 | -1.00(-2.82%) |
Oct 14, 2011 | 35.55 | 35.60 | 35.12 | 35.42 | 2,644,214 | +0.22(+0.62%) |
Oct 13, 2011 | 34.80 | 35.20 | 34.44 | 35.20 | 4,145,069 | +0.71(+2.06%) |
Oct 12, 2011 | 34.52 | 34.85 | 34.26 | 34.49 | 3,088,658 | +0.37(+1.08%) |
Oct 11, 2011 | 33.84 | 34.20 | 33.69 | 34.12 | 2,295,553 | -0.11(-0.32%) |
Oct 10, 2011 | 34.10 | 34.34 | 33.95 | 34.23 | 3,292,808 | +1.34(+4.07%) |
Oct 07, 2011 | 33.25 | 33.31 | 32.84 | 32.89 | 3,713,377 | -0.45(-1.35%) |
Oct 06, 2011 | 33.07 | 33.35 | 33.05 | 33.34 | 3,213,436 | +0.53(+1.62%) |
Oct 05, 2011 | 32.35 | 32.83 | 32.03 | 32.81 | 4,759,771 | -0.02(-0.06%) |
Oct 04, 2011 | 32.19 | 32.84 | 31.63 | 32.83 | 6,424,156 | +0.95(+2.98%) |
Oct 03, 2011 | 32.51 | 32.85 | 31.87 | 31.88 | 3,489,537 | -0.92(-2.80%) |
Sep 30, 2011 | 33.17 | 33.35 | 32.80 | 32.80 | 2,975,472 | -1.13(-3.33%) |
Sep 29, 2011 | 34.25 | 34.28 | 33.38 | 33.93 | 3,679,937 | +0.88(+2.66%) |
Sep 28, 2011 | 33.86 | 34.04 | 32.97 | 33.05 | 2,827,465 | -0.30(-0.90%) |
Sep 27, 2011 | 33.20 | 33.87 | 33.06 | 33.35 | 5,020,422 | +0.74(+2.27%) |
Sep 26, 2011 | 32.34 | 32.65 | 31.86 | 32.61 | 3,338,947 | +0.71(+2.23%) |
Sep 23, 2011 | 31.34 | 31.95 | 31.21 | 31.90 | 4,363,547 | +0.40(+1.27%) |
Sep 22, 2011 | 31.07 | 31.65 | 31.00 | 31.50 | 6,493,855 | -0.71(-2.20%) |
Sep 21, 2011 | 33.09 | 33.24 | 32.21 | 32.21 | 4,068,873 | -1.04(-3.13%) |
Sep 20, 2011 | 33.30 | 33.72 | 32.92 | 33.25 | 3,713,165 | +0.35(+1.06%) |
Sep 19, 2011 | 32.26 | 33.02 | 32.17 | 32.90 | 7,018,541 | -0.66(-1.97%) |
Sep 16, 2011 | 33.77 | 33.90 | 33.03 | 33.56 | 3,260,940 | -0.03(-0.09%) |
Sep 15, 2011 | 33.73 | 33.79 | 33.30 | 33.59 | 3,563,775 | +0.73(+2.22%) |
Sep 14, 2011 | 32.52 | 33.12 | 31.79 | 32.86 | 5,113,474 | +0.61(+1.89%) |
Sep 13, 2011 | 31.81 | 32.37 | 31.76 | 32.25 | 5,202,470 | +0.06(+0.19%) |
Sep 12, 2011 | 31.64 | 32.21 | 31.50 | 32.19 | 8,612,019 | -0.51(-1.56%) |
Sep 09, 2011 | 33.16 | 33.43 | 32.64 | 32.70 | 6,485,980 | -1.40(-4.11%) |
Sep 08, 2011 | 34.52 | 34.98 | 34.02 | 34.10 | 5,044,651 | -1.31(-3.70%) |
Sep 07, 2011 | 34.98 | 35.41 | 34.81 | 35.41 | 2,855,093 | +0.67(+1.93%) |
Sep 06, 2011 | 34.20 | 34.81 | 34.01 | 34.74 | 2,808,882 | -0.31(-0.88%) |
Sep 02, 2011 | 35.42 | 35.56 | 34.94 | 35.05 | 3,761,849 | -1.29(-3.55%) |
Sep 01, 2011 | 36.63 | 37.07 | 36.28 | 36.34 | 2,662,403 | -0.23(-0.63%) |
Aug 31, 2011 | 36.45 | 36.78 | 36.26 | 36.57 | 3,099,819 | +0.49(+1.36%) |
Aug 30, 2011 | 35.70 | 36.26 | 35.45 | 36.08 | 2,825,989 | -0.39(-1.07%) |
Aug 29, 2011 | 36.20 | 36.50 | 36.20 | 36.47 | 2,037,958 | +0.58(+1.62%) |
Aug 26, 2011 | 35.20 | 36.03 | 34.73 | 35.89 | 2,757,197 | +0.18(+0.50%) |
Aug 25, 2011 | 36.25 | 36.42 | 35.53 | 35.71 | 2,573,411 | -0.93(-2.54%) |
Aug 24, 2011 | 36.44 | 36.91 | 36.27 | 36.64 | 2,626,138 | -0.03(-0.08%) |
Aug 23, 2011 | 35.86 | 36.67 | 35.64 | 36.67 | 5,298,696 | +1.68(+4.80%) |
Aug 22, 2011 | 35.91 | 35.91 | 34.91 | 34.99 | 4,005,353 | +0.90(+2.64%) |
Aug 19, 2011 | 34.05 | 34.85 | 34.01 | 34.09 | 3,852,795 | -0.57(-1.64%) |
Aug 18, 2011 | 35.24 | 35.24 | 34.38 | 34.66 | 6,165,769 | -1.34(-3.72%) |
Aug 17, 2011 | 36.20 | 36.44 | 35.64 | 36.00 | 5,167,939 | +1.04(+2.97%) |
Aug 16, 2011 | 34.86 | 35.36 | 34.60 | 34.96 | 4,384,905 | -0.25(-0.71%) |
Aug 15, 2011 | 35.01 | 35.24 | 34.84 | 35.21 | 3,685,505 | +0.80(+2.32%) |
Aug 12, 2011 | 34.25 | 34.70 | 33.76 | 34.41 | 6,213,954 | +1.54(+4.69%) |
Aug 11, 2011 | 30.98 | 33.17 | 30.98 | 32.87 | 7,836,136 | +1.30(+4.12%) |
Aug 10, 2011 | 33.16 | 33.30 | 31.30 | 31.57 | 15,103,522 | -2.54(-7.45%) |
Aug 09, 2011 | 34.47 | 34.22 | 32.18 | 34.11 | 7,933,112 | +1.08(+3.27%) |
Aug 08, 2011 | 34.47 | 34.87 | 33.00 | 33.03 | 6,911,325 | -2.73(-7.63%) |
Aug 05, 2011 | 36.18 | 36.23 | 34.56 | 35.76 | 8,445,429 | +0.51(+1.45%) |
Aug 04, 2011 | 36.56 | 36.76 | 35.24 | 35.25 | 8,601,575 | -2.28(-6.08%) |
Aug 03, 2011 | 37.54 | 37.60 | 36.83 | 37.53 | 4,581,547 | +0.59(+1.60%) |
Aug 02, 2011 | 37.62 | 37.96 | 36.92 | 36.94 | 3,197,505 | -1.02(-2.69%) |