Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 37.46 | 37.60 | 37.26 | 37.48 | 418,653 | -0.18(-0.48%) |
Oct 28, 2011 | 37.39 | 38.00 | 37.24 | 37.66 | 688,591 | +0.19(+0.51%) |
Oct 27, 2011 | 37.94 | 37.94 | 37.33 | 37.47 | 3,593,258 | +0.26(+0.70%) |
Oct 26, 2011 | 36.93 | 37.26 | 36.51 | 37.21 | 567,453 | +0.57(+1.56%) |
Oct 25, 2011 | 36.84 | 36.99 | 36.51 | 36.64 | 2,384,364 | -0.22(-0.60%) |
Oct 24, 2011 | 36.73 | 37.00 | 36.42 | 36.86 | 1,418,402 | +0.32(+0.88%) |
Oct 21, 2011 | 36.65 | 36.68 | 36.40 | 36.54 | 961,084 | +0.22(+0.61%) |
Oct 20, 2011 | 36.08 | 36.39 | 35.89 | 36.32 | 1,197,353 | +0.24(+0.67%) |
Oct 19, 2011 | 36.11 | 36.37 | 35.97 | 36.08 | 2,069,649 | +0.23(+0.64%) |
Oct 18, 2011 | 35.53 | 36.04 | 35.53 | 35.85 | 2,237,887 | +0.16(+0.45%) |
Oct 17, 2011 | 35.64 | 36.06 | 35.52 | 35.69 | 3,415,993 | +0.05(+0.14%) |
Oct 14, 2011 | 35.51 | 35.70 | 35.25 | 35.64 | 877,319 | +0.30(+0.85%) |
Oct 13, 2011 | 35.02 | 35.34 | 34.71 | 35.34 | 1,033,406 | +0.29(+0.83%) |
Oct 12, 2011 | 34.98 | 35.27 | 34.90 | 35.05 | 805,355 | +0.24(+0.69%) |
Oct 11, 2011 | 34.25 | 34.96 | 32.63 | 34.81 | 1,649,484 | +0.27(+0.78%) |
Oct 10, 2011 | 34.29 | 34.61 | 34.27 | 34.54 | 774,370 | +0.60(+1.77%) |
Oct 07, 2011 | 34.51 | 34.73 | 33.80 | 33.94 | 198,681 | -0.35(-1.02%) |
Oct 06, 2011 | 34.17 | 34.36 | 34.13 | 34.29 | 848,852 | +0.67(+1.99%) |
Oct 05, 2011 | 33.65 | 33.94 | 32.52 | 33.62 | 2,329,060 | +0.48(+1.45%) |
Oct 04, 2011 | 32.97 | 33.14 | 31.54 | 33.14 | 3,515,701 | -0.05(-0.15%) |
Oct 03, 2011 | 33.94 | 33.97 | 33.07 | 33.19 | 1,004,928 | -0.86(-2.53%) |
Sep 30, 2011 | 34.04 | 34.37 | 33.92 | 34.05 | 1,201,014 | -0.21(-0.61%) |
Sep 29, 2011 | 34.50 | 34.80 | 34.06 | 34.26 | 538,794 | +0.15(+0.44%) |
Sep 28, 2011 | 34.88 | 34.91 | 34.06 | 34.11 | 339,402 | -0.70(-2.01%) |
Sep 27, 2011 | 34.77 | 36.00 | 34.65 | 34.81 | 612,251 | +0.51(+1.49%) |
Sep 26, 2011 | 34.39 | 34.76 | 33.89 | 34.30 | 766,657 | +0.17(+0.50%) |
Sep 23, 2011 | 34.12 | 34.42 | 34.00 | 34.13 | 648,089 | -0.23(-0.67%) |
Sep 22, 2011 | 34.52 | 34.66 | 34.06 | 34.36 | 759,613 | -1.03(-2.91%) |
Sep 21, 2011 | 35.98 | 36.10 | 35.24 | 35.39 | 2,108,196 | -0.40(-1.12%) |
Sep 20, 2011 | 35.63 | 36.09 | 35.57 | 35.79 | 5,591,071 | +0.13(+0.36%) |
Sep 19, 2011 | 34.46 | 35.68 | 34.44 | 35.66 | 4,353,278 | +0.89(+2.56%) |
Sep 16, 2011 | 35.58 | 35.58 | 34.71 | 34.77 | 1,863,054 | -0.56(-1.59%) |
Sep 15, 2011 | 35.31 | 35.70 | 34.97 | 35.33 | 718,557 | +0.37(+1.06%) |
Sep 14, 2011 | 34.98 | 35.20 | 34.54 | 34.96 | 482,989 | +0.15(+0.43%) |
Sep 13, 2011 | 34.82 | 34.94 | 34.51 | 34.81 | 502,220 | +0.10(+0.29%) |
Sep 12, 2011 | 34.29 | 34.83 | 34.14 | 34.71 | 788,926 | -0.13(-0.37%) |
Sep 09, 2011 | 34.98 | 35.15 | 34.67 | 34.84 | 781,800 | -0.27(-0.77%) |
Sep 08, 2011 | 35.00 | 35.39 | 34.91 | 35.11 | 800,384 | -0.05(-0.14%) |
Sep 07, 2011 | 34.97 | 35.19 | 34.81 | 35.16 | 766,359 | +0.57(+1.65%) |
Sep 06, 2011 | 34.49 | 34.75 | 34.06 | 34.59 | 554,058 | -0.31(-0.89%) |
Sep 02, 2011 | 35.00 | 35.45 | 34.75 | 34.90 | 699,746 | -0.45(-1.27%) |
Sep 01, 2011 | 35.63 | 35.82 | 35.30 | 35.35 | 805,885 | -0.14(-0.39%) |
Aug 31, 2011 | 35.99 | 35.99 | 35.28 | 35.49 | 1,924,316 | +0.21(+0.60%) |
Aug 30, 2011 | 34.99 | 35.35 | 34.77 | 35.28 | 1,087,059 | +0.29(+0.83%) |
Aug 29, 2011 | 34.55 | 35.05 | 34.55 | 34.99 | 503,854 | +0.75(+2.19%) |
Aug 26, 2011 | 33.82 | 34.47 | 33.45 | 34.24 | 619,141 | +0.32(+0.94%) |
Aug 25, 2011 | 33.92 | 34.83 | 33.67 | 33.92 | 1,299,534 | -0.18(-0.53%) |
Aug 24, 2011 | 33.85 | 34.32 | 33.64 | 34.10 | 898,734 | -0.23(-0.67%) |
Aug 23, 2011 | 33.44 | 34.33 | 33.30 | 34.33 | 1,187,180 | +1.04(+3.12%) |
Aug 22, 2011 | 34.89 | 34.89 | 33.24 | 33.29 | 1,996,246 | -0.86(-2.52%) |
Aug 19, 2011 | 34.51 | 35.30 | 34.02 | 34.15 | 3,845,481 | -0.74(-2.12%) |
Aug 18, 2011 | 35.33 | 35.97 | 34.69 | 34.89 | 2,502,992 | -1.00(-2.79%) |
Aug 17, 2011 | 36.34 | 36.40 | 35.89 | 35.89 | 1,406,249 | -0.10(-0.28%) |
Aug 16, 2011 | 36.32 | 36.44 | 35.69 | 35.99 | 758,208 | -0.34(-0.94%) |
Aug 15, 2011 | 35.96 | 36.39 | 35.90 | 36.33 | 1,539,826 | +0.71(+1.99%) |
Aug 12, 2011 | 36.36 | 36.87 | 35.49 | 35.62 | 3,109,797 | -0.34(-0.95%) |
Aug 11, 2011 | 34.92 | 36.23 | 34.92 | 35.96 | 2,719,434 | +0.65(+1.84%) |
Aug 10, 2011 | 34.95 | 36.36 | 34.00 | 35.31 | 7,114,513 | +0.52(+1.49%) |
Aug 09, 2011 | 34.20 | 34.79 | 32.17 | 34.79 | 2,819,311 | +2.86(+8.96%) |
Aug 08, 2011 | 32.74 | 33.38 | 31.52 | 31.93 | 4,296,156 | -2.53(-7.34%) |
Aug 05, 2011 | 35.18 | 35.65 | 32.65 | 34.46 | 3,296,094 | -0.48(-1.37%) |
Aug 04, 2011 | 35.99 | 36.31 | 34.87 | 34.94 | 1,575,123 | -1.37(-3.77%) |
Aug 03, 2011 | 36.53 | 36.76 | 35.80 | 36.31 | 1,113,073 | -0.06(-0.16%) |
Aug 02, 2011 | 36.59 | 36.71 | 36.28 | 36.37 | 770,936 | -0.31(-0.85%) |