Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 37.16 | 37.19 | 36.28 | 36.29 | 42,409,288 | -1.99(-5.19%) |
Oct 28, 2011 | 38.01 | 38.28 | 37.91 | 38.27 | 59,722,656 | -0.22(-0.58%) |
Oct 27, 2011 | 38.14 | 38.70 | 37.81 | 38.50 | 39,607,712 | +2.02(+5.53%) |
Oct 26, 2011 | 36.60 | 36.68 | 35.75 | 36.48 | 27,657,850 | +0.49(+1.37%) |
Oct 25, 2011 | 36.38 | 36.42 | 35.86 | 35.99 | 37,054,084 | -0.63(-1.72%) |
Oct 24, 2011 | 36.06 | 36.68 | 36.06 | 36.62 | 23,154,298 | +0.54(+1.50%) |
Oct 21, 2011 | 35.79 | 36.10 | 35.73 | 36.08 | 30,530,126 | +0.85(+2.42%) |
Oct 20, 2011 | 35.24 | 35.29 | 34.68 | 35.23 | 33,374,818 | +0.09(+0.26%) |
Oct 19, 2011 | 35.58 | 35.70 | 35.08 | 35.14 | 26,315,546 | -0.64(-1.80%) |
Oct 18, 2011 | 35.21 | 36.03 | 34.80 | 35.78 | 40,141,268 | +0.51(+1.43%) |
Oct 17, 2011 | 35.83 | 35.84 | 35.18 | 35.27 | 22,584,800 | -0.83(-2.30%) |
Oct 14, 2011 | 36.03 | 36.17 | 35.77 | 36.11 | 23,423,588 | +0.42(+1.16%) |
Oct 13, 2011 | 35.45 | 35.72 | 35.15 | 35.69 | 24,492,778 | +0.01(+0.04%) |
Oct 12, 2011 | 35.64 | 36.02 | 35.59 | 35.68 | 58,374,628 | +0.51(+1.46%) |
Oct 11, 2011 | 34.75 | 35.21 | 34.70 | 35.16 | 33,154,952 | -0.06(-0.18%) |
Oct 10, 2011 | 34.74 | 35.25 | 34.74 | 35.23 | 32,192,000 | +1.30(+3.82%) |
Oct 07, 2011 | 34.34 | 34.52 | 33.85 | 33.93 | 46,636,920 | -0.24(-0.69%) |
Oct 06, 2011 | 33.90 | 34.19 | 33.82 | 34.17 | 44,512,336 | +0.89(+2.69%) |
Oct 05, 2011 | 32.73 | 33.31 | 32.48 | 33.27 | 48,853,952 | +0.51(+1.54%) |
Oct 04, 2011 | 31.88 | 32.77 | 31.49 | 32.77 | 54,121,960 | +0.54(+1.68%) |
Oct 03, 2011 | 32.86 | 33.24 | 32.21 | 32.23 | 44,913,812 | -0.87(-2.64%) |
Sep 30, 2011 | 33.42 | 33.71 | 33.08 | 33.10 | 42,996,896 | -1.16(-3.40%) |
Sep 29, 2011 | 34.51 | 34.63 | 33.77 | 34.26 | 42,642,316 | +0.66(+1.96%) |
Sep 28, 2011 | 34.38 | 34.57 | 33.56 | 33.60 | 46,968,488 | -0.58(-1.70%) |
Sep 27, 2011 | 34.31 | 34.75 | 33.99 | 34.19 | 50,980,068 | +0.82(+2.47%) |
Sep 26, 2011 | 32.91 | 33.39 | 32.42 | 33.36 | 34,988,064 | +0.67(+2.06%) |
Sep 23, 2011 | 32.07 | 32.75 | 32.03 | 32.69 | 57,137,384 | +0.37(+1.14%) |
Sep 22, 2011 | 32.36 | 32.56 | 31.92 | 32.32 | 71,340,760 | -1.08(-3.24%) |
Sep 21, 2011 | 34.39 | 34.53 | 33.39 | 33.40 | 107,876,824 | -1.03(-2.98%) |
Sep 20, 2011 | 34.44 | 34.80 | 34.16 | 34.43 | 40,357,004 | +0.14(+0.40%) |
Sep 19, 2011 | 34.09 | 34.52 | 33.88 | 34.29 | 32,024,798 | -0.97(-2.75%) |
Sep 16, 2011 | 35.31 | 35.42 | 34.89 | 35.26 | 27,478,268 | +0.01(+0.04%) |
Sep 15, 2011 | 35.03 | 35.27 | 34.78 | 35.25 | 52,567,256 | +0.75(+2.17%) |
Sep 14, 2011 | 34.10 | 34.76 | 33.54 | 34.50 | 37,480,900 | +0.51(+1.51%) |
Sep 13, 2011 | 33.63 | 34.10 | 33.51 | 33.99 | 39,874,004 | +0.36(+1.07%) |
Sep 12, 2011 | 33.09 | 33.64 | 32.84 | 33.63 | 44,941,952 | -0.15(-0.43%) |
Sep 09, 2011 | 34.31 | 34.45 | 33.63 | 33.77 | 33,592,252 | -1.21(-3.47%) |
Sep 08, 2011 | 35.18 | 35.60 | 34.89 | 34.98 | 25,135,512 | -0.71(-1.98%) |
Sep 07, 2011 | 35.14 | 35.70 | 35.03 | 35.69 | 26,462,002 | +1.03(+2.98%) |
Sep 06, 2011 | 34.15 | 34.68 | 34.05 | 34.66 | 39,319,192 | -1.18(-3.29%) |
Sep 02, 2011 | 35.99 | 36.21 | 35.76 | 35.84 | 33,649,516 | -0.82(-2.23%) |
Sep 01, 2011 | 36.93 | 37.26 | 36.65 | 36.65 | 30,474,264 | -0.46(-1.23%) |
Aug 31, 2011 | 37.03 | 37.34 | 36.86 | 37.11 | 42,027,320 | +0.67(+1.82%) |
Aug 30, 2011 | 36.25 | 36.61 | 35.98 | 36.45 | 24,267,866 | -0.21(-0.59%) |
Aug 29, 2011 | 36.33 | 36.68 | 36.31 | 36.66 | 26,369,074 | +0.85(+2.38%) |
Aug 26, 2011 | 35.14 | 35.93 | 34.75 | 35.81 | 38,399,460 | +0.55(+1.57%) |
Aug 25, 2011 | 36.04 | 36.18 | 35.14 | 35.25 | 26,846,458 | -0.87(-2.42%) |
Aug 24, 2011 | 35.82 | 36.33 | 35.62 | 36.13 | 26,045,096 | +0.01(+0.04%) |
Aug 23, 2011 | 35.39 | 36.15 | 35.16 | 36.11 | 35,843,308 | +1.14(+3.25%) |
Aug 22, 2011 | 35.83 | 35.86 | 34.95 | 34.98 | 33,790,792 | +0.22(+0.64%) |
Aug 19, 2011 | 34.94 | 35.81 | 34.71 | 34.75 | 42,432,976 | -0.60(-1.70%) |
Aug 18, 2011 | 35.81 | 35.90 | 35.05 | 35.36 | 47,155,128 | -1.81(-4.86%) |
Aug 17, 2011 | 37.30 | 37.62 | 36.94 | 37.17 | 29,852,586 | +0.21(+0.58%) |
Aug 16, 2011 | 36.85 | 37.38 | 36.57 | 36.95 | 33,545,406 | -0.55(-1.46%) |
Aug 15, 2011 | 37.09 | 37.51 | 37.08 | 37.50 | 30,189,688 | +0.85(+2.33%) |
Aug 12, 2011 | 36.61 | 36.93 | 36.16 | 36.65 | 37,883,480 | +0.42(+1.15%) |
Aug 11, 2011 | 34.75 | 36.49 | 34.69 | 36.23 | 51,569,688 | +1.66(+4.79%) |
Aug 10, 2011 | 35.77 | 35.80 | 34.53 | 34.57 | 62,573,824 | -2.20(-5.97%) |
Aug 09, 2011 | 36.67 | 36.77 | 34.77 | 36.77 | 80,348,760 | +2.32(+6.74%) |
Aug 08, 2011 | 35.83 | 36.31 | 34.38 | 34.45 | 77,795,976 | -2.78(-7.47%) |
Aug 05, 2011 | 37.41 | 37.51 | 35.87 | 37.23 | 89,201,312 | +0.65(+1.77%) |
Aug 04, 2011 | 38.02 | 38.11 | 36.54 | 36.58 | 57,613,360 | -2.74(-6.98%) |
Aug 03, 2011 | 39.35 | 39.41 | 38.65 | 39.33 | 52,221,856 | +0.23(+0.58%) |
Aug 02, 2011 | 39.70 | 40.05 | 39.09 | 39.10 | 36,876,976 | -1.06(-2.64%) |