Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 42.79 | 43.39 | 42.18 | 42.21 | 9,617,813 | -1.23(-2.84%) |
Oct 28, 2011 | 42.93 | 43.54 | 42.87 | 43.44 | 8,849,955 | +0.03(+0.08%) |
Oct 27, 2011 | 43.00 | 43.65 | 42.58 | 43.41 | 14,443,274 | +1.34(+3.19%) |
Oct 26, 2011 | 41.69 | 42.39 | 41.21 | 42.07 | 13,081,350 | +0.86(+2.08%) |
Oct 25, 2011 | 41.28 | 41.94 | 41.06 | 41.21 | 15,264,799 | -0.42(-1.00%) |
Oct 24, 2011 | 40.29 | 41.89 | 40.29 | 41.63 | 13,390,279 | +1.22(+3.01%) |
Oct 21, 2011 | 39.07 | 40.42 | 39.07 | 40.41 | 16,971,102 | +1.89(+4.91%) |
Oct 20, 2011 | 37.94 | 38.60 | 37.27 | 38.52 | 14,656,905 | +0.05(+0.13%) |
Oct 19, 2011 | 38.95 | 39.18 | 38.37 | 38.47 | 10,906,603 | -0.46(-1.18%) |
Oct 18, 2011 | 37.70 | 39.22 | 37.52 | 38.92 | 10,907,085 | +1.30(+3.46%) |
Oct 17, 2011 | 38.25 | 38.48 | 37.54 | 37.62 | 9,127,914 | -0.82(-2.13%) |
Oct 14, 2011 | 39.34 | 39.37 | 37.51 | 38.44 | 11,528,516 | -0.19(-0.50%) |
Oct 13, 2011 | 38.69 | 38.95 | 38.28 | 38.63 | 8,735,106 | -0.58(-1.49%) |
Oct 12, 2011 | 38.45 | 39.73 | 38.35 | 39.22 | 12,707,375 | +1.06(+2.78%) |
Oct 11, 2011 | 37.75 | 38.45 | 37.33 | 38.16 | 7,599,428 | +0.26(+0.68%) |
Oct 10, 2011 | 37.06 | 37.93 | 37.06 | 37.90 | 9,074,321 | +1.68(+4.65%) |
Oct 07, 2011 | 37.25 | 37.43 | 36.08 | 36.21 | 13,423,977 | -0.83(-2.25%) |
Oct 06, 2011 | 36.27 | 37.12 | 36.24 | 37.05 | 12,229,814 | +0.85(+2.35%) |
Oct 05, 2011 | 36.23 | 36.37 | 35.51 | 36.20 | 14,487,028 | +0.13(+0.37%) |
Oct 04, 2011 | 35.30 | 36.17 | 34.30 | 36.06 | 21,522,730 | -0.04(-0.11%) |
Oct 03, 2011 | 37.41 | 37.77 | 36.10 | 36.11 | 10,979,468 | -1.18(-3.16%) |
Sep 30, 2011 | 38.27 | 38.32 | 37.27 | 37.29 | 9,486,912 | -1.51(-3.90%) |
Sep 29, 2011 | 39.52 | 39.69 | 37.73 | 38.80 | 10,082,174 | +0.21(+0.54%) |
Sep 28, 2011 | 39.40 | 39.88 | 38.57 | 38.59 | 10,409,496 | -0.51(-1.30%) |
Sep 27, 2011 | 40.40 | 40.41 | 38.82 | 39.10 | 11,008,344 | -0.40(-1.01%) |
Sep 26, 2011 | 38.90 | 39.54 | 38.08 | 39.49 | 10,258,373 | +0.92(+2.39%) |
Sep 23, 2011 | 38.36 | 38.71 | 37.85 | 38.57 | 10,912,064 | -0.15(-0.39%) |
Sep 22, 2011 | 39.24 | 39.96 | 38.07 | 38.72 | 15,005,385 | -1.33(-3.32%) |
Sep 21, 2011 | 41.01 | 41.81 | 40.01 | 40.05 | 10,430,051 | -0.86(-2.11%) |
Sep 20, 2011 | 40.67 | 41.50 | 40.49 | 40.91 | 7,279,633 | +0.49(+1.21%) |
Sep 19, 2011 | 40.91 | 41.06 | 40.04 | 40.42 | 9,743,893 | -1.20(-2.87%) |
Sep 16, 2011 | 41.21 | 41.67 | 41.06 | 41.62 | 11,214,292 | +0.63(+1.54%) |
Sep 15, 2011 | 41.20 | 41.31 | 40.37 | 40.99 | 8,500,227 | +0.31(+0.76%) |
Sep 14, 2011 | 39.99 | 41.20 | 39.23 | 40.68 | 8,889,506 | +0.91(+2.28%) |
Sep 13, 2011 | 39.49 | 39.93 | 39.02 | 39.78 | 7,298,758 | +0.37(+0.93%) |
Sep 12, 2011 | 38.48 | 39.55 | 38.31 | 39.41 | 11,702,062 | +0.15(+0.38%) |
Sep 09, 2011 | 40.76 | 40.89 | 39.15 | 39.26 | 13,344,344 | -1.87(-4.54%) |
Sep 08, 2011 | 40.87 | 41.96 | 40.77 | 41.13 | 9,390,770 | -0.37(-0.90%) |
Sep 07, 2011 | 40.47 | 41.50 | 40.43 | 41.50 | 9,368,452 | +1.59(+3.99%) |
Sep 06, 2011 | 39.24 | 40.00 | 39.14 | 39.91 | 10,053,355 | -0.37(-0.93%) |
Sep 02, 2011 | 40.42 | 40.88 | 39.95 | 40.28 | 10,543,765 | -0.82(-2.00%) |
Sep 01, 2011 | 41.22 | 41.51 | 40.95 | 41.10 | 12,377,518 | -0.17(-0.42%) |
Aug 31, 2011 | 40.69 | 41.50 | 40.54 | 41.28 | 9,590,662 | +0.87(+2.16%) |
Aug 30, 2011 | 40.17 | 40.74 | 39.56 | 40.41 | 8,984,069 | +0.09(+0.23%) |
Aug 29, 2011 | 40.86 | 40.98 | 40.13 | 40.32 | 11,088,162 | +0.06(+0.14%) |
Aug 26, 2011 | 39.80 | 40.52 | 39.06 | 40.26 | 8,633,731 | +0.32(+0.81%) |
Aug 25, 2011 | 40.47 | 40.92 | 39.20 | 39.93 | 13,192,684 | +0.01(+0.02%) |
Aug 24, 2011 | 38.55 | 40.05 | 38.39 | 39.93 | 10,343,133 | +1.38(+3.58%) |
Aug 23, 2011 | 37.12 | 38.56 | 36.67 | 38.55 | 11,218,670 | +1.51(+4.08%) |
Aug 22, 2011 | 37.53 | 37.75 | 36.87 | 37.04 | 9,560,003 | +0.11(+0.29%) |
Aug 19, 2011 | 36.42 | 37.49 | 36.35 | 36.93 | 15,449,834 | +0.16(+0.43%) |
Aug 18, 2011 | 36.79 | 36.90 | 36.25 | 36.77 | 18,007,086 | -1.31(-3.45%) |
Aug 17, 2011 | 37.59 | 38.12 | 37.46 | 38.08 | 9,103,339 | +0.81(+2.16%) |
Aug 16, 2011 | 37.53 | 38.08 | 36.98 | 37.28 | 9,771,659 | -0.77(-2.03%) |
Aug 15, 2011 | 37.50 | 38.18 | 37.38 | 38.05 | 8,704,811 | +0.77(+2.07%) |
Aug 12, 2011 | 38.13 | 38.81 | 37.05 | 37.28 | 11,990,815 | -0.15(-0.40%) |
Aug 11, 2011 | 35.89 | 38.02 | 35.71 | 37.43 | 16,811,878 | +1.89(+5.30%) |
Aug 10, 2011 | 37.12 | 37.40 | 35.48 | 35.54 | 20,189,638 | -2.74(-7.16%) |
Aug 09, 2011 | 38.07 | 38.31 | 34.90 | 38.28 | 25,544,916 | +2.54(+7.11%) |
Aug 08, 2011 | 38.07 | 38.84 | 35.52 | 35.74 | 25,845,376 | -3.46(-8.83%) |
Aug 05, 2011 | 39.38 | 40.09 | 38.58 | 39.20 | 21,884,506 | +0.31(+0.79%) |
Aug 04, 2011 | 39.90 | 40.20 | 38.82 | 38.90 | 15,947,267 | -1.68(-4.13%) |
Aug 03, 2011 | 40.27 | 40.64 | 39.47 | 40.57 | 8,376,845 | +0.28(+0.70%) |
Aug 02, 2011 | 41.01 | 41.50 | 40.27 | 40.29 | 8,512,846 | -1.25(-3.00%) |