Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 37.90 | 38.42 | 37.24 | 37.69 | 2,721,998 | -0.08(-0.22%) |
Oct 28, 2011 | 37.72 | 38.29 | 37.34 | 37.77 | 1,960,189 | -0.34(-0.89%) |
Oct 27, 2011 | 39.31 | 39.31 | 36.88 | 38.11 | 3,447,996 | +1.35(+3.67%) |
Oct 26, 2011 | 37.62 | 38.03 | 36.40 | 36.76 | 3,287,164 | -0.60(-1.62%) |
Oct 25, 2011 | 38.31 | 38.31 | 37.31 | 37.37 | 1,807,314 | -0.99(-2.59%) |
Oct 24, 2011 | 36.89 | 38.45 | 36.67 | 38.36 | 2,313,013 | +1.61(+4.38%) |
Oct 21, 2011 | 36.37 | 36.79 | 36.08 | 36.75 | 1,765,971 | +0.82(+2.29%) |
Oct 20, 2011 | 35.56 | 36.01 | 35.27 | 35.93 | 1,703,583 | +0.37(+1.04%) |
Oct 19, 2011 | 35.54 | 35.86 | 35.36 | 35.56 | 2,345,272 | -0.07(-0.19%) |
Oct 18, 2011 | 34.24 | 35.81 | 34.24 | 35.63 | 1,960,669 | +1.50(+4.39%) |
Oct 17, 2011 | 34.42 | 34.42 | 33.98 | 34.13 | 1,923,712 | -0.42(-1.22%) |
Oct 14, 2011 | 34.21 | 34.61 | 34.04 | 34.55 | 2,046,420 | +0.63(+1.87%) |
Oct 13, 2011 | 34.22 | 34.23 | 33.46 | 33.92 | 2,024,379 | -0.36(-1.04%) |
Oct 12, 2011 | 33.88 | 34.77 | 33.71 | 34.27 | 1,697,557 | +0.70(+2.07%) |
Oct 11, 2011 | 34.98 | 34.98 | 33.54 | 33.58 | 2,615,968 | -1.69(-4.78%) |
Oct 10, 2011 | 33.76 | 35.31 | 33.69 | 35.26 | 1,876,876 | +2.00(+6.00%) |
Oct 07, 2011 | 34.47 | 34.51 | 33.24 | 33.27 | 1,928,752 | -1.03(-3.00%) |
Oct 06, 2011 | 33.85 | 34.37 | 33.58 | 34.30 | 1,929,778 | +0.96(+2.87%) |
Oct 05, 2011 | 33.58 | 33.58 | 31.88 | 33.34 | 2,583,059 | -0.30(-0.90%) |
Oct 04, 2011 | 31.89 | 33.67 | 31.29 | 33.64 | 3,496,181 | +1.25(+3.86%) |
Oct 03, 2011 | 33.46 | 33.62 | 32.17 | 32.39 | 2,933,801 | -0.96(-2.88%) |
Sep 30, 2011 | 32.93 | 33.69 | 32.76 | 33.35 | 3,084,555 | -0.02(-0.07%) |
Sep 29, 2011 | 33.21 | 33.40 | 32.69 | 33.38 | 1,723,961 | +0.66(+2.01%) |
Sep 28, 2011 | 33.77 | 33.90 | 32.66 | 32.72 | 1,855,291 | -0.84(-2.50%) |
Sep 27, 2011 | 34.01 | 34.27 | 33.35 | 33.56 | 1,838,894 | +0.18(+0.53%) |
Sep 26, 2011 | 32.62 | 33.42 | 32.11 | 33.38 | 2,074,932 | +1.05(+3.23%) |
Sep 23, 2011 | 31.90 | 32.36 | 31.62 | 32.34 | 1,772,657 | +0.47(+1.48%) |
Sep 22, 2011 | 31.93 | 32.42 | 31.29 | 31.87 | 2,535,614 | -0.53(-1.64%) |
Sep 21, 2011 | 33.70 | 33.77 | 32.37 | 32.40 | 2,203,093 | -1.24(-3.69%) |
Sep 20, 2011 | 33.74 | 34.03 | 33.45 | 33.64 | 2,535,906 | -0.13(-0.39%) |
Sep 19, 2011 | 34.01 | 34.19 | 33.73 | 33.77 | 2,298,390 | -0.82(-2.36%) |
Sep 16, 2011 | 34.16 | 34.61 | 33.96 | 34.59 | 2,916,845 | +0.21(+0.62%) |
Sep 15, 2011 | 34.47 | 34.59 | 34.16 | 34.38 | 2,119,615 | +0.08(+0.25%) |
Sep 14, 2011 | 34.56 | 34.56 | 34.00 | 34.29 | 2,461,083 | +0.00(+0.00%) |
Sep 13, 2011 | 33.93 | 34.40 | 33.75 | 34.29 | 2,230,394 | +0.26(+0.76%) |
Sep 12, 2011 | 33.91 | 34.31 | 33.38 | 34.03 | 2,380,986 | -0.14(-0.42%) |
Sep 09, 2011 | 35.01 | 35.40 | 33.97 | 34.17 | 1,762,265 | -1.33(-3.74%) |
Sep 08, 2011 | 35.47 | 35.93 | 35.29 | 35.50 | 2,082,084 | -0.16(-0.44%) |
Sep 07, 2011 | 34.79 | 35.69 | 34.31 | 35.66 | 1,504,224 | +1.41(+4.12%) |
Sep 06, 2011 | 33.78 | 34.60 | 33.62 | 34.25 | 1,478,201 | -0.32(-0.92%) |
Sep 02, 2011 | 34.65 | 35.21 | 34.53 | 34.56 | 2,230,440 | -0.82(-2.31%) |
Sep 01, 2011 | 35.81 | 35.91 | 35.02 | 35.38 | 2,545,801 | -0.32(-0.89%) |
Aug 31, 2011 | 35.98 | 35.98 | 35.50 | 35.70 | 3,615,936 | -0.10(-0.27%) |
Aug 30, 2011 | 35.22 | 35.98 | 34.77 | 35.79 | 2,156,546 | +0.54(+1.53%) |
Aug 29, 2011 | 34.62 | 35.29 | 34.56 | 35.26 | 1,405,491 | +0.96(+2.80%) |
Aug 26, 2011 | 33.63 | 34.39 | 33.25 | 34.29 | 2,262,345 | +0.47(+1.40%) |
Aug 25, 2011 | 34.58 | 34.94 | 33.49 | 33.82 | 1,645,871 | -0.57(-1.65%) |
Aug 24, 2011 | 33.92 | 34.45 | 33.56 | 34.39 | 1,793,333 | +0.36(+1.07%) |
Aug 23, 2011 | 32.86 | 34.04 | 32.53 | 34.03 | 2,036,004 | +1.48(+4.53%) |
Aug 22, 2011 | 33.01 | 33.10 | 32.09 | 32.55 | 1,523,682 | +0.18(+0.55%) |
Aug 19, 2011 | 32.82 | 33.68 | 32.28 | 32.37 | 2,451,763 | -0.73(-2.22%) |
Aug 18, 2011 | 33.62 | 33.85 | 32.75 | 33.11 | 2,874,100 | -1.30(-3.79%) |
Aug 17, 2011 | 34.95 | 35.30 | 34.02 | 34.41 | 2,793,485 | -0.34(-0.98%) |
Aug 16, 2011 | 34.72 | 35.08 | 34.54 | 34.75 | 2,674,251 | -0.38(-1.09%) |
Aug 15, 2011 | 34.01 | 35.20 | 33.97 | 35.13 | 2,018,719 | +1.47(+4.37%) |
Aug 12, 2011 | 34.35 | 34.62 | 33.56 | 33.66 | 1,824,530 | -0.26(-0.77%) |
Aug 11, 2011 | 32.54 | 34.50 | 32.11 | 33.92 | 3,233,215 | +1.55(+4.78%) |
Aug 10, 2011 | 32.38 | 33.79 | 32.29 | 32.38 | 2,348,276 | -0.79(-2.40%) |
Aug 09, 2011 | 31.74 | 33.20 | 30.58 | 33.17 | 4,647,335 | +2.92(+9.66%) |
Aug 08, 2011 | 31.74 | 31.98 | 30.25 | 30.25 | 3,086,713 | -2.26(-6.96%) |
Aug 05, 2011 | 33.85 | 33.97 | 32.04 | 32.51 | 2,491,500 | -1.19(-3.53%) |
Aug 04, 2011 | 34.71 | 34.72 | 33.59 | 33.70 | 2,537,572 | -1.14(-3.26%) |
Aug 03, 2011 | 35.38 | 35.47 | 33.95 | 34.84 | 2,219,177 | -0.54(-1.54%) |
Aug 02, 2011 | 36.02 | 36.20 | 35.38 | 35.38 | 1,516,763 | -0.81(-2.24%) |