Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 35.63 | 35.95 | 35.55 | 35.56 | 3,387,905 | -0.10(-0.29%) |
Oct 28, 2011 | 36.21 | 36.27 | 35.47 | 35.67 | 5,998,401 | -0.92(-2.50%) |
Oct 27, 2011 | 36.63 | 36.81 | 36.35 | 36.59 | 3,838,085 | +0.44(+1.21%) |
Oct 26, 2011 | 36.20 | 36.27 | 36.00 | 36.15 | 3,442,462 | +0.39(+1.10%) |
Oct 25, 2011 | 36.44 | 36.51 | 35.72 | 35.76 | 4,013,464 | -0.66(-1.81%) |
Oct 24, 2011 | 36.57 | 36.78 | 36.32 | 36.41 | 3,128,270 | -0.31(-0.85%) |
Oct 21, 2011 | 36.25 | 36.73 | 36.16 | 36.73 | 3,759,350 | +0.78(+2.17%) |
Oct 20, 2011 | 35.72 | 36.00 | 35.58 | 35.95 | 3,784,048 | +0.35(+0.98%) |
Oct 19, 2011 | 35.64 | 36.17 | 35.50 | 35.60 | 3,449,744 | -0.06(-0.17%) |
Oct 18, 2011 | 35.53 | 35.86 | 35.29 | 35.66 | 3,146,548 | +0.03(+0.09%) |
Oct 17, 2011 | 35.37 | 35.72 | 35.32 | 35.63 | 3,364,074 | +0.26(+0.73%) |
Oct 14, 2011 | 34.98 | 35.40 | 34.91 | 35.37 | 2,973,774 | +0.55(+1.57%) |
Oct 13, 2011 | 34.72 | 34.94 | 34.50 | 34.82 | 1,932,374 | +0.04(+0.11%) |
Oct 12, 2011 | 34.92 | 34.96 | 34.64 | 34.78 | 2,613,277 | -0.10(-0.28%) |
Oct 11, 2011 | 35.11 | 35.13 | 34.67 | 34.88 | 2,358,207 | -0.28(-0.80%) |
Oct 10, 2011 | 34.71 | 35.17 | 34.67 | 35.17 | 2,831,888 | +0.68(+1.98%) |
Oct 07, 2011 | 34.65 | 34.89 | 34.37 | 34.48 | 3,145,422 | -0.03(-0.09%) |
Oct 06, 2011 | 34.24 | 34.51 | 34.19 | 34.51 | 3,365,919 | +0.62(+1.83%) |
Oct 05, 2011 | 34.69 | 34.77 | 33.63 | 33.89 | 7,817,745 | -0.79(-2.29%) |
Oct 04, 2011 | 34.33 | 34.70 | 33.81 | 34.69 | 6,167,487 | -0.02(-0.07%) |
Oct 03, 2011 | 35.18 | 35.41 | 34.70 | 34.71 | 4,919,289 | -0.33(-0.95%) |
Sep 30, 2011 | 35.07 | 35.48 | 35.03 | 35.04 | 3,230,327 | -0.18(-0.51%) |
Sep 29, 2011 | 34.88 | 35.24 | 34.77 | 35.22 | 4,200,081 | +0.74(+2.14%) |
Sep 28, 2011 | 34.79 | 34.99 | 34.42 | 34.48 | 4,196,969 | -0.30(-0.87%) |
Sep 27, 2011 | 35.25 | 35.29 | 34.67 | 34.78 | 4,261,880 | -0.12(-0.33%) |
Sep 26, 2011 | 35.18 | 35.23 | 34.67 | 34.90 | 3,971,687 | +0.03(+0.09%) |
Sep 23, 2011 | 34.93 | 35.04 | 34.67 | 34.87 | 4,140,949 | -0.10(-0.28%) |
Sep 22, 2011 | 34.53 | 35.12 | 34.43 | 34.97 | 5,887,103 | -0.22(-0.63%) |
Sep 21, 2011 | 35.39 | 35.74 | 35.15 | 35.19 | 4,501,315 | -0.52(-1.45%) |
Sep 20, 2011 | 35.33 | 36.13 | 35.30 | 35.71 | 3,383,687 | +0.52(+1.48%) |
Sep 19, 2011 | 34.94 | 35.28 | 34.82 | 35.18 | 2,627,090 | -0.10(-0.30%) |
Sep 16, 2011 | 35.29 | 35.52 | 35.11 | 35.29 | 4,501,886 | +0.21(+0.60%) |
Sep 15, 2011 | 35.10 | 35.16 | 34.90 | 35.08 | 4,946,522 | +0.33(+0.94%) |
Sep 14, 2011 | 34.72 | 35.05 | 34.40 | 34.75 | 3,958,863 | +0.17(+0.48%) |
Sep 13, 2011 | 34.34 | 34.64 | 34.09 | 34.59 | 3,312,478 | +0.31(+0.90%) |
Sep 12, 2011 | 33.86 | 34.28 | 33.69 | 34.28 | 3,939,527 | +0.41(+1.20%) |
Sep 09, 2011 | 34.32 | 34.32 | 33.72 | 33.87 | 4,357,356 | -0.57(-1.66%) |
Sep 08, 2011 | 34.46 | 34.78 | 34.33 | 34.45 | 6,520,126 | -0.01(-0.04%) |
Sep 07, 2011 | 34.50 | 34.52 | 34.24 | 34.46 | 3,844,509 | +0.18(+0.52%) |
Sep 06, 2011 | 33.80 | 34.32 | 33.57 | 34.28 | 6,405,027 | -0.18(-0.52%) |
Sep 02, 2011 | 34.07 | 34.57 | 34.02 | 34.46 | 5,262,962 | +0.07(+0.21%) |
Sep 01, 2011 | 34.69 | 34.69 | 34.31 | 34.38 | 4,000,849 | -0.16(-0.46%) |
Aug 31, 2011 | 34.73 | 34.75 | 34.39 | 34.54 | 5,176,144 | -0.07(-0.20%) |
Aug 30, 2011 | 34.58 | 34.77 | 34.40 | 34.61 | 4,119,069 | -0.01(-0.02%) |
Aug 29, 2011 | 34.48 | 34.73 | 34.35 | 34.62 | 3,748,799 | +0.45(+1.33%) |
Aug 26, 2011 | 34.27 | 34.37 | 33.63 | 34.16 | 5,746,170 | -0.36(-1.05%) |
Aug 25, 2011 | 34.96 | 34.96 | 34.40 | 34.53 | 5,598,001 | -0.44(-1.27%) |
Aug 24, 2011 | 34.03 | 35.01 | 33.96 | 34.97 | 5,868,331 | +0.93(+2.74%) |
Aug 23, 2011 | 33.60 | 34.05 | 33.30 | 34.03 | 6,686,553 | +0.50(+1.50%) |
Aug 22, 2011 | 33.80 | 33.87 | 33.40 | 33.53 | 5,686,902 | +0.12(+0.37%) |
Aug 19, 2011 | 33.21 | 33.67 | 33.11 | 33.41 | 5,878,849 | -0.01(-0.02%) |
Aug 18, 2011 | 32.90 | 33.46 | 32.77 | 33.41 | 6,453,010 | -0.08(-0.24%) |
Aug 17, 2011 | 33.56 | 33.93 | 33.44 | 33.49 | 4,191,300 | +0.01(+0.02%) |
Aug 16, 2011 | 33.43 | 33.57 | 33.13 | 33.49 | 4,665,557 | -0.18(-0.55%) |
Aug 15, 2011 | 32.92 | 33.70 | 32.91 | 33.67 | 5,847,088 | +1.02(+3.12%) |
Aug 12, 2011 | 33.07 | 33.34 | 32.50 | 32.65 | 6,352,754 | -0.19(-0.57%) |
Aug 11, 2011 | 31.96 | 33.17 | 31.83 | 32.84 | 8,177,816 | +1.20(+3.78%) |
Aug 10, 2011 | 31.64 | 32.52 | 31.35 | 31.64 | 9,327,744 | +0.10(+0.33%) |
Aug 09, 2011 | 31.56 | 31.55 | 29.89 | 31.54 | 9,999,711 | +0.91(+2.96%) |
Aug 08, 2011 | 31.56 | 32.37 | 30.54 | 30.63 | 9,908,955 | -1.74(-5.37%) |
Aug 05, 2011 | 32.08 | 32.74 | 31.76 | 32.37 | 10,098,799 | +0.93(+2.96%) |
Aug 04, 2011 | 31.79 | 32.12 | 31.41 | 31.44 | 7,060,179 | -0.55(-1.71%) |
Aug 03, 2011 | 31.87 | 32.15 | 31.70 | 31.99 | 5,138,423 | +0.22(+0.69%) |
Aug 02, 2011 | 31.98 | 32.07 | 31.77 | 31.77 | 2,837,648 | -0.29(-0.89%) |