Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 42.08 | 42.18 | 41.61 | 41.61 | 1,478,238 | -0.94(-2.21%) |
Oct 28, 2011 | 42.45 | 42.64 | 42.41 | 42.55 | 1,312,501 | -0.02(-0.05%) |
Oct 27, 2011 | 42.42 | 42.88 | 42.08 | 42.57 | 2,366,662 | +1.15(+2.78%) |
Oct 26, 2011 | 41.53 | 41.56 | 40.77 | 41.42 | 1,056,471 | +0.31(+0.76%) |
Oct 25, 2011 | 41.68 | 41.68 | 41.01 | 41.11 | 1,325,584 | -0.76(-1.80%) |
Oct 24, 2011 | 41.70 | 41.95 | 41.58 | 41.86 | 1,818,652 | +0.33(+0.79%) |
Oct 21, 2011 | 41.14 | 41.57 | 41.07 | 41.54 | 1,331,035 | +0.90(+2.22%) |
Oct 20, 2011 | 40.50 | 40.78 | 40.11 | 40.63 | 1,923,042 | +0.18(+0.44%) |
Oct 19, 2011 | 40.72 | 40.96 | 40.34 | 40.45 | 1,693,281 | -0.25(-0.61%) |
Oct 18, 2011 | 39.86 | 40.98 | 39.63 | 40.70 | 1,886,424 | +0.78(+1.95%) |
Oct 17, 2011 | 40.61 | 40.61 | 39.85 | 39.92 | 1,052,199 | -0.72(-1.76%) |
Oct 14, 2011 | 40.56 | 40.66 | 40.24 | 40.64 | 1,162,972 | +0.63(+1.58%) |
Oct 13, 2011 | 39.92 | 40.16 | 39.67 | 40.01 | 1,069,623 | -0.14(-0.35%) |
Oct 12, 2011 | 40.17 | 40.58 | 39.99 | 40.15 | 1,961,764 | +0.32(+0.80%) |
Oct 11, 2011 | 39.60 | 39.90 | 39.60 | 39.83 | 854,201 | -0.02(-0.06%) |
Oct 10, 2011 | 39.31 | 39.85 | 39.27 | 39.85 | 1,301,789 | +1.16(+3.00%) |
Oct 07, 2011 | 39.12 | 39.14 | 38.48 | 38.69 | 2,280,210 | -0.13(-0.34%) |
Oct 06, 2011 | 38.44 | 38.87 | 38.41 | 38.83 | 1,162,084 | +0.51(+1.34%) |
Oct 05, 2011 | 37.82 | 38.36 | 37.60 | 38.31 | 4,054,039 | +0.54(+1.42%) |
Oct 04, 2011 | 36.54 | 37.85 | 36.23 | 37.78 | 3,278,900 | +0.79(+2.15%) |
Oct 03, 2011 | 37.71 | 38.10 | 36.98 | 36.98 | 2,738,002 | -0.98(-2.58%) |
Sep 30, 2011 | 38.27 | 38.66 | 37.95 | 37.96 | 1,680,045 | -0.76(-1.95%) |
Sep 29, 2011 | 39.04 | 39.11 | 38.06 | 38.72 | 1,689,519 | +0.40(+1.06%) |
Sep 28, 2011 | 39.23 | 39.43 | 38.25 | 38.31 | 1,818,401 | -0.80(-2.05%) |
Sep 27, 2011 | 39.40 | 39.74 | 38.90 | 39.11 | 2,638,115 | +0.47(+1.23%) |
Sep 26, 2011 | 38.03 | 38.66 | 37.59 | 38.64 | 2,013,098 | +0.95(+2.52%) |
Sep 23, 2011 | 37.39 | 37.88 | 37.29 | 37.69 | 2,354,773 | +0.16(+0.43%) |
Sep 22, 2011 | 37.74 | 37.93 | 37.08 | 37.53 | 4,406,366 | -1.35(-3.48%) |
Sep 21, 2011 | 39.96 | 40.07 | 38.85 | 38.88 | 4,209,890 | -1.08(-2.69%) |
Sep 20, 2011 | 40.13 | 40.53 | 39.85 | 39.96 | 1,670,297 | +0.01(+0.02%) |
Sep 19, 2011 | 39.68 | 40.12 | 39.44 | 39.95 | 1,253,685 | -0.37(-0.92%) |
Sep 16, 2011 | 40.27 | 40.50 | 40.02 | 40.32 | 1,362,169 | +0.18(+0.44%) |
Sep 15, 2011 | 39.90 | 40.17 | 39.53 | 40.15 | 2,416,423 | +0.63(+1.59%) |
Sep 14, 2011 | 39.11 | 39.99 | 38.58 | 39.52 | 896,295 | +0.62(+1.59%) |
Sep 13, 2011 | 38.67 | 39.00 | 38.38 | 38.90 | 1,446,190 | +0.32(+0.84%) |
Sep 12, 2011 | 38.03 | 38.59 | 37.77 | 38.58 | 1,589,801 | +0.19(+0.48%) |
Sep 09, 2011 | 39.06 | 39.06 | 38.18 | 38.39 | 1,875,503 | -1.06(-2.69%) |
Sep 08, 2011 | 39.70 | 40.03 | 39.36 | 39.45 | 1,198,382 | -0.40(-1.01%) |
Sep 07, 2011 | 39.45 | 39.86 | 39.30 | 39.85 | 1,083,305 | +0.97(+2.50%) |
Sep 06, 2011 | 38.02 | 38.93 | 38.02 | 38.88 | 2,143,290 | -0.28(-0.72%) |
Sep 02, 2011 | 39.33 | 39.58 | 39.06 | 39.16 | 1,296,167 | -0.92(-2.30%) |
Sep 01, 2011 | 40.56 | 40.84 | 40.05 | 40.08 | 1,786,716 | -0.41(-1.01%) |
Aug 31, 2011 | 40.57 | 40.86 | 40.19 | 40.49 | 2,651,888 | +0.22(+0.54%) |
Aug 30, 2011 | 40.05 | 40.53 | 39.80 | 40.28 | 1,638,129 | +0.08(+0.19%) |
Aug 29, 2011 | 39.75 | 40.22 | 39.67 | 40.20 | 1,610,684 | +1.00(+2.55%) |
Aug 26, 2011 | 38.70 | 39.36 | 37.91 | 39.20 | 1,384,976 | +0.50(+1.30%) |
Aug 25, 2011 | 39.52 | 39.63 | 38.54 | 38.70 | 1,715,909 | -0.63(-1.61%) |
Aug 24, 2011 | 38.84 | 39.38 | 38.68 | 39.33 | 1,729,509 | +0.45(+1.15%) |
Aug 23, 2011 | 37.86 | 38.92 | 37.76 | 38.88 | 2,200,070 | +1.18(+3.14%) |
Aug 22, 2011 | 38.44 | 38.44 | 37.59 | 37.70 | 1,966,670 | +0.11(+0.29%) |
Aug 19, 2011 | 37.55 | 38.51 | 37.54 | 37.59 | 3,251,325 | -0.41(-1.08%) |
Aug 18, 2011 | 38.61 | 38.63 | 37.65 | 38.00 | 3,599,336 | -1.47(-3.73%) |
Aug 17, 2011 | 39.76 | 39.94 | 39.19 | 39.47 | 1,650,932 | +0.02(+0.04%) |
Aug 16, 2011 | 39.37 | 39.71 | 39.06 | 39.46 | 1,939,403 | -0.19(-0.49%) |
Aug 15, 2011 | 39.35 | 39.68 | 39.17 | 39.65 | 1,989,455 | +0.67(+1.71%) |
Aug 12, 2011 | 38.95 | 39.21 | 38.58 | 38.99 | 3,096,161 | +0.44(+1.14%) |
Aug 11, 2011 | 37.14 | 39.06 | 37.14 | 38.54 | 3,494,531 | +1.53(+4.14%) |
Aug 10, 2011 | 38.10 | 38.21 | 36.93 | 37.01 | 5,720,388 | -1.69(-4.36%) |
Aug 09, 2011 | 39.00 | 38.70 | 36.52 | 38.70 | 4,935,944 | +1.42(+3.82%) |
Aug 08, 2011 | 38.59 | 39.03 | 37.25 | 37.28 | 4,907,207 | -2.18(-5.53%) |
Aug 05, 2011 | 39.81 | 39.88 | 38.44 | 39.46 | 4,754,425 | +0.24(+0.61%) |
Aug 04, 2011 | 40.48 | 40.51 | 39.17 | 39.22 | 3,633,808 | -1.73(-4.22%) |
Aug 03, 2011 | 40.82 | 40.97 | 40.19 | 40.94 | 3,888,683 | +0.21(+0.51%) |
Aug 02, 2011 | 41.44 | 41.62 | 40.73 | 40.73 | 2,378,805 | -0.94(-2.25%) |