Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 36.69 | 36.69 | 35.98 | 35.99 | 787,708 | -1.01(-2.73%) |
Oct 28, 2011 | 36.95 | 37.42 | 36.77 | 37.01 | 717,928 | -0.02(-0.04%) |
Oct 27, 2011 | 36.65 | 37.40 | 36.40 | 37.02 | 1,011,104 | +1.10(+3.06%) |
Oct 26, 2011 | 36.96 | 37.23 | 35.85 | 35.92 | 810,352 | -0.42(-1.16%) |
Oct 25, 2011 | 37.39 | 37.68 | 36.27 | 36.34 | 908,606 | -1.25(-3.33%) |
Oct 24, 2011 | 37.15 | 37.73 | 36.70 | 37.59 | 706,406 | +0.74(+1.99%) |
Oct 21, 2011 | 36.76 | 38.23 | 35.10 | 36.85 | 2,141,492 | +0.42(+1.15%) |
Oct 20, 2011 | 35.65 | 36.49 | 35.31 | 36.44 | 1,332,504 | +0.90(+2.53%) |
Oct 19, 2011 | 35.25 | 35.98 | 35.15 | 35.53 | 682,054 | +0.32(+0.91%) |
Oct 18, 2011 | 34.95 | 35.54 | 34.50 | 35.22 | 617,858 | +0.40(+1.13%) |
Oct 17, 2011 | 35.88 | 35.88 | 34.69 | 34.82 | 529,200 | -1.21(-3.36%) |
Oct 14, 2011 | 36.34 | 36.42 | 35.92 | 36.03 | 362,194 | +0.02(+0.04%) |
Oct 13, 2011 | 35.62 | 36.07 | 35.51 | 36.02 | 566,056 | +0.16(+0.43%) |
Oct 12, 2011 | 35.87 | 36.55 | 35.80 | 35.86 | 482,198 | +0.16(+0.43%) |
Oct 11, 2011 | 35.55 | 36.07 | 35.48 | 35.70 | 292,424 | -0.06(-0.17%) |
Oct 10, 2011 | 35.29 | 36.02 | 35.01 | 35.77 | 542,526 | +0.96(+2.76%) |
Oct 07, 2011 | 35.02 | 35.34 | 34.63 | 34.80 | 553,344 | -0.11(-0.32%) |
Oct 06, 2011 | 34.40 | 34.98 | 33.97 | 34.91 | 474,094 | +0.70(+2.03%) |
Oct 05, 2011 | 33.52 | 34.38 | 32.82 | 34.22 | 855,906 | +0.74(+2.21%) |
Oct 04, 2011 | 32.68 | 33.58 | 31.91 | 33.48 | 1,349,680 | +0.41(+1.26%) |
Oct 03, 2011 | 34.30 | 35.05 | 33.03 | 33.06 | 843,586 | -1.42(-4.12%) |
Sep 30, 2011 | 35.14 | 35.60 | 34.45 | 34.48 | 828,352 | -1.15(-3.23%) |
Sep 29, 2011 | 36.16 | 36.25 | 34.90 | 35.63 | 536,600 | +0.07(+0.20%) |
Sep 28, 2011 | 37.14 | 37.55 | 35.51 | 35.56 | 386,788 | -1.39(-3.76%) |
Sep 27, 2011 | 36.90 | 37.85 | 36.66 | 36.95 | 660,786 | +0.84(+2.33%) |
Sep 26, 2011 | 36.60 | 36.60 | 35.91 | 36.12 | 780,016 | -0.16(-0.44%) |
Sep 23, 2011 | 35.77 | 36.55 | 35.73 | 36.27 | 1,274,660 | +0.16(+0.44%) |
Sep 22, 2011 | 35.51 | 36.30 | 34.58 | 36.12 | 1,538,998 | -0.50(-1.38%) |
Sep 21, 2011 | 37.16 | 37.38 | 36.60 | 36.62 | 1,051,984 | -0.62(-1.66%) |
Sep 20, 2011 | 37.03 | 37.67 | 36.76 | 37.24 | 850,924 | +0.38(+1.03%) |
Sep 19, 2011 | 36.77 | 37.22 | 36.47 | 36.86 | 528,322 | -0.52(-1.39%) |
Sep 16, 2011 | 37.41 | 37.75 | 37.08 | 37.38 | 836,998 | -0.02(-0.04%) |
Sep 15, 2011 | 37.79 | 37.85 | 36.92 | 37.40 | 679,994 | -0.15(-0.41%) |
Sep 14, 2011 | 37.12 | 38.02 | 36.75 | 37.55 | 616,806 | +0.46(+1.24%) |
Sep 13, 2011 | 36.94 | 37.34 | 36.65 | 37.09 | 416,186 | +0.30(+0.82%) |
Sep 12, 2011 | 36.04 | 36.91 | 36.04 | 36.79 | 586,676 | +0.30(+0.81%) |
Sep 09, 2011 | 38.00 | 38.10 | 36.17 | 36.49 | 1,207,924 | -1.81(-4.73%) |
Sep 08, 2011 | 37.79 | 38.86 | 37.79 | 38.30 | 580,776 | -0.49(-1.26%) |
Sep 07, 2011 | 38.23 | 38.84 | 37.81 | 38.80 | 806,800 | +1.15(+3.04%) |
Sep 06, 2011 | 36.70 | 37.76 | 36.59 | 37.65 | 465,832 | -0.12(-0.30%) |
Sep 02, 2011 | 38.21 | 38.87 | 37.66 | 37.77 | 422,872 | -1.13(-2.91%) |
Sep 01, 2011 | 39.82 | 40.24 | 38.70 | 38.90 | 774,476 | -0.99(-2.49%) |
Aug 31, 2011 | 40.45 | 41.23 | 39.80 | 39.89 | 674,702 | -0.30(-0.73%) |
Aug 30, 2011 | 40.07 | 40.85 | 39.67 | 40.19 | 603,950 | -0.10(-0.25%) |
Aug 29, 2011 | 38.60 | 40.48 | 38.58 | 40.28 | 718,346 | +2.12(+5.57%) |
Aug 26, 2011 | 36.91 | 38.31 | 36.50 | 38.16 | 493,324 | +0.94(+2.54%) |
Aug 25, 2011 | 37.99 | 38.17 | 36.74 | 37.22 | 469,132 | -0.61(-1.63%) |
Aug 24, 2011 | 37.66 | 38.02 | 37.18 | 37.83 | 1,418,132 | -0.03(-0.08%) |
Aug 23, 2011 | 36.69 | 37.89 | 36.50 | 37.86 | 1,231,034 | +1.33(+3.63%) |
Aug 22, 2011 | 37.51 | 37.68 | 36.48 | 36.53 | 1,144,400 | -0.22(-0.59%) |
Aug 19, 2011 | 36.64 | 38.17 | 36.64 | 36.75 | 963,484 | -0.34(-0.90%) |
Aug 18, 2011 | 38.00 | 38.06 | 36.45 | 37.09 | 1,231,496 | -1.61(-4.16%) |
Aug 17, 2011 | 38.84 | 39.59 | 38.63 | 38.70 | 603,494 | +0.04(+0.10%) |
Aug 16, 2011 | 38.80 | 39.00 | 38.07 | 38.66 | 993,748 | -0.42(-1.09%) |
Aug 15, 2011 | 39.23 | 39.65 | 38.77 | 39.08 | 698,048 | +0.13(+0.35%) |
Aug 12, 2011 | 38.41 | 39.08 | 38.07 | 38.95 | 589,892 | +0.84(+2.19%) |
Aug 11, 2011 | 36.49 | 38.55 | 36.05 | 38.11 | 1,141,398 | +1.81(+4.99%) |
Aug 10, 2011 | 37.33 | 37.98 | 36.27 | 36.30 | 1,115,040 | -1.73(-4.54%) |
Aug 09, 2011 | 37.70 | 38.15 | 35.33 | 38.02 | 1,782,562 | +2.46(+6.92%) |
Aug 08, 2011 | 36.29 | 37.10 | 35.35 | 35.56 | 2,002,310 | -1.66(-4.46%) |
Aug 05, 2011 | 38.09 | 38.16 | 36.58 | 37.23 | 1,416,850 | -0.64(-1.70%) |
Aug 04, 2011 | 39.15 | 39.44 | 37.84 | 37.87 | 951,546 | -1.75(-4.42%) |
Aug 03, 2011 | 39.75 | 39.75 | 38.62 | 39.62 | 1,025,974 | +0.02(+0.04%) |
Aug 02, 2011 | 40.65 | 41.01 | 39.19 | 39.60 | 817,390 | -1.29(-3.15%) |