Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 37.43 | 37.63 | 36.53 | 36.55 | 6,814,320 | -0.80(-2.14%) |
Oct 28, 2011 | 37.47 | 37.55 | 36.91 | 37.35 | 5,119,192 | -0.18(-0.49%) |
Oct 27, 2011 | 37.02 | 37.75 | 36.21 | 37.53 | 6,083,385 | +1.77(+4.96%) |
Oct 26, 2011 | 35.74 | 36.32 | 35.31 | 35.76 | 4,428,695 | +0.54(+1.54%) |
Oct 25, 2011 | 35.41 | 36.03 | 35.03 | 35.21 | 3,522,376 | -0.28(-0.80%) |
Oct 24, 2011 | 35.39 | 35.93 | 34.98 | 35.50 | 5,042,809 | +0.46(+1.31%) |
Oct 21, 2011 | 34.78 | 35.11 | 34.52 | 35.04 | 3,702,363 | +0.72(+2.09%) |
Oct 20, 2011 | 34.01 | 34.41 | 33.46 | 34.32 | 3,837,368 | +0.43(+1.27%) |
Oct 19, 2011 | 34.14 | 35.03 | 33.73 | 33.89 | 4,310,285 | -0.21(-0.62%) |
Oct 18, 2011 | 33.77 | 34.41 | 32.39 | 34.10 | 8,786,201 | -0.36(-1.04%) |
Oct 17, 2011 | 34.46 | 34.85 | 34.36 | 34.46 | 4,309,153 | -0.34(-0.98%) |
Oct 14, 2011 | 34.47 | 34.82 | 34.38 | 34.80 | 4,331,360 | +0.78(+2.30%) |
Oct 13, 2011 | 34.32 | 34.48 | 33.69 | 34.02 | 4,259,101 | -0.42(-1.23%) |
Oct 12, 2011 | 34.01 | 34.85 | 33.92 | 34.44 | 4,498,482 | +0.82(+2.43%) |
Oct 11, 2011 | 33.43 | 33.82 | 33.31 | 33.62 | 2,469,113 | -0.10(-0.30%) |
Oct 10, 2011 | 33.14 | 33.73 | 32.79 | 33.73 | 4,104,898 | +1.25(+3.86%) |
Oct 07, 2011 | 32.76 | 32.82 | 31.72 | 32.47 | 8,144,311 | -0.03(-0.08%) |
Oct 06, 2011 | 32.11 | 32.54 | 32.00 | 32.50 | 6,235,826 | +0.22(+0.68%) |
Oct 05, 2011 | 32.62 | 32.76 | 31.91 | 32.28 | 6,244,183 | -0.28(-0.87%) |
Oct 04, 2011 | 31.08 | 32.63 | 30.60 | 32.56 | 8,041,094 | +1.14(+3.61%) |
Oct 03, 2011 | 32.87 | 33.30 | 31.41 | 31.43 | 7,401,962 | -1.84(-5.53%) |
Sep 30, 2011 | 33.66 | 34.10 | 33.17 | 33.27 | 5,541,580 | -0.81(-2.36%) |
Sep 29, 2011 | 34.99 | 35.11 | 33.26 | 34.07 | 7,275,023 | -0.35(-1.01%) |
Sep 28, 2011 | 35.85 | 35.95 | 34.36 | 34.42 | 5,549,968 | -1.40(-3.91%) |
Sep 27, 2011 | 36.72 | 36.82 | 35.65 | 35.82 | 6,945,914 | -0.29(-0.81%) |
Sep 26, 2011 | 35.83 | 36.14 | 35.00 | 36.11 | 5,312,637 | +0.73(+2.07%) |
Sep 23, 2011 | 34.53 | 35.56 | 34.20 | 35.38 | 6,401,811 | +0.69(+1.98%) |
Sep 22, 2011 | 34.42 | 35.19 | 34.15 | 34.70 | 7,013,180 | -0.84(-2.37%) |
Sep 21, 2011 | 36.90 | 37.14 | 35.51 | 35.54 | 5,290,292 | -1.55(-4.17%) |
Sep 20, 2011 | 37.73 | 38.31 | 36.76 | 37.08 | 6,313,626 | -0.54(-1.44%) |
Sep 19, 2011 | 37.20 | 37.84 | 37.08 | 37.62 | 3,670,744 | -0.39(-1.04%) |
Sep 16, 2011 | 38.03 | 38.27 | 37.38 | 38.02 | 5,449,587 | +0.23(+0.61%) |
Sep 15, 2011 | 37.27 | 37.93 | 36.60 | 37.79 | 5,513,042 | +0.93(+2.53%) |
Sep 14, 2011 | 37.13 | 37.43 | 36.20 | 36.86 | 9,323,520 | -0.25(-0.67%) |
Sep 13, 2011 | 35.94 | 37.25 | 35.78 | 37.10 | 9,254,194 | +1.91(+5.44%) |
Sep 12, 2011 | 34.32 | 35.51 | 34.21 | 35.19 | 5,070,159 | +0.40(+1.16%) |
Sep 09, 2011 | 35.48 | 35.72 | 34.58 | 34.79 | 5,726,521 | -1.09(-3.04%) |
Sep 08, 2011 | 36.21 | 37.03 | 35.83 | 35.88 | 5,060,340 | -0.70(-1.90%) |
Sep 07, 2011 | 35.80 | 36.85 | 35.66 | 36.57 | 4,600,219 | +1.33(+3.77%) |
Sep 06, 2011 | 34.31 | 35.35 | 34.15 | 35.24 | 4,873,578 | -0.36(-1.00%) |
Sep 02, 2011 | 35.74 | 36.42 | 35.51 | 35.60 | 3,746,523 | -0.91(-2.48%) |
Sep 01, 2011 | 36.82 | 37.54 | 36.34 | 36.51 | 4,256,521 | -0.14(-0.37%) |
Aug 31, 2011 | 36.85 | 37.63 | 36.39 | 36.65 | 7,104,510 | +0.08(+0.23%) |
Aug 30, 2011 | 35.70 | 36.77 | 35.61 | 36.56 | 4,961,744 | +0.71(+1.99%) |
Aug 29, 2011 | 35.41 | 36.00 | 35.17 | 35.85 | 3,304,250 | +0.85(+2.43%) |
Aug 26, 2011 | 34.16 | 35.16 | 33.20 | 35.00 | 3,908,719 | +0.77(+2.25%) |
Aug 25, 2011 | 34.88 | 35.24 | 34.04 | 34.23 | 4,615,953 | -0.48(-1.37%) |
Aug 24, 2011 | 33.83 | 34.79 | 33.48 | 34.70 | 5,188,609 | +0.78(+2.29%) |
Aug 23, 2011 | 32.62 | 34.10 | 32.13 | 33.93 | 7,698,482 | +1.68(+5.19%) |
Aug 22, 2011 | 33.19 | 33.24 | 32.13 | 32.25 | 4,692,620 | -0.23(-0.70%) |
Aug 19, 2011 | 32.80 | 33.70 | 32.26 | 32.48 | 6,065,841 | -0.88(-2.63%) |
Aug 18, 2011 | 33.57 | 33.94 | 32.98 | 33.36 | 6,295,219 | -1.31(-3.78%) |
Aug 17, 2011 | 34.89 | 35.35 | 34.24 | 34.67 | 3,242,238 | +0.04(+0.11%) |
Aug 16, 2011 | 34.72 | 34.96 | 34.20 | 34.63 | 3,695,195 | -0.48(-1.36%) |
Aug 15, 2011 | 34.29 | 35.11 | 34.27 | 35.11 | 4,255,014 | +0.97(+2.84%) |
Aug 12, 2011 | 33.97 | 34.72 | 33.73 | 34.14 | 5,605,281 | +0.59(+1.77%) |
Aug 11, 2011 | 32.21 | 33.96 | 31.86 | 33.54 | 6,379,835 | +1.44(+4.48%) |
Aug 10, 2011 | 33.33 | 33.92 | 32.04 | 32.10 | 9,345,156 | -1.67(-4.93%) |
Aug 09, 2011 | 33.39 | 33.85 | 31.65 | 33.77 | 9,316,192 | +2.14(+6.77%) |
Aug 08, 2011 | 33.39 | 33.72 | 31.58 | 31.63 | 10,387,333 | -2.63(-7.67%) |
Aug 05, 2011 | 35.14 | 35.14 | 33.41 | 34.26 | 12,359,906 | -0.39(-1.14%) |
Aug 04, 2011 | 35.37 | 35.86 | 34.61 | 34.65 | 5,834,710 | -1.24(-3.44%) |
Aug 03, 2011 | 35.96 | 36.30 | 35.09 | 35.89 | 8,073,408 | +0.03(+0.08%) |
Aug 02, 2011 | 36.50 | 37.19 | 35.85 | 35.86 | 6,243,116 | -1.03(-2.78%) |