Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 43.42 | 43.59 | 42.47 | 42.54 | 3,065,716 | -1.72(-3.89%) |
Oct 28, 2011 | 43.60 | 44.52 | 43.53 | 44.27 | 3,129,463 | +0.35(+0.79%) |
Oct 27, 2011 | 43.56 | 44.33 | 43.09 | 43.92 | 4,536,151 | +2.10(+5.02%) |
Oct 26, 2011 | 41.69 | 42.16 | 40.91 | 41.82 | 4,335,023 | +0.78(+1.89%) |
Oct 25, 2011 | 41.12 | 41.42 | 40.77 | 41.04 | 3,833,077 | -0.44(-1.06%) |
Oct 24, 2011 | 40.45 | 41.56 | 40.36 | 41.48 | 3,425,296 | +1.29(+3.20%) |
Oct 21, 2011 | 40.11 | 40.47 | 39.85 | 40.20 | 4,430,965 | +0.62(+1.58%) |
Oct 20, 2011 | 40.35 | 40.59 | 38.98 | 39.57 | 4,176,065 | -0.79(-1.95%) |
Oct 19, 2011 | 41.15 | 41.27 | 40.10 | 40.36 | 2,767,608 | -0.76(-1.85%) |
Oct 18, 2011 | 39.85 | 41.33 | 39.55 | 41.12 | 4,338,312 | +1.32(+3.31%) |
Oct 17, 2011 | 40.97 | 41.13 | 39.65 | 39.80 | 3,946,048 | -1.37(-3.33%) |
Oct 14, 2011 | 41.27 | 41.49 | 41.04 | 41.17 | 2,749,854 | +0.58(+1.42%) |
Oct 13, 2011 | 40.43 | 40.79 | 40.09 | 40.60 | 3,307,274 | -0.03(-0.08%) |
Oct 12, 2011 | 40.17 | 41.13 | 40.03 | 40.63 | 4,271,735 | +0.93(+2.35%) |
Oct 11, 2011 | 39.39 | 39.98 | 39.28 | 39.70 | 3,079,829 | -0.04(-0.10%) |
Oct 10, 2011 | 39.36 | 39.88 | 39.15 | 39.73 | 3,257,172 | +1.37(+3.57%) |
Oct 07, 2011 | 39.53 | 39.74 | 38.06 | 38.36 | 4,453,931 | -0.72(-1.83%) |
Oct 06, 2011 | 38.60 | 39.15 | 38.60 | 39.08 | 3,949,832 | +0.91(+2.38%) |
Oct 05, 2011 | 37.82 | 38.43 | 37.55 | 38.17 | 5,462,004 | +0.37(+0.98%) |
Oct 04, 2011 | 36.59 | 37.80 | 35.90 | 37.80 | 6,202,724 | +0.83(+2.25%) |
Oct 03, 2011 | 37.61 | 37.99 | 36.81 | 36.97 | 4,514,214 | -0.72(-1.92%) |
Sep 30, 2011 | 37.75 | 38.02 | 37.02 | 37.69 | 4,844,695 | -1.00(-2.59%) |
Sep 29, 2011 | 39.47 | 39.88 | 38.31 | 38.69 | 4,171,256 | +0.18(+0.48%) |
Sep 28, 2011 | 39.43 | 39.89 | 38.33 | 38.51 | 3,487,161 | -1.07(-2.70%) |
Sep 27, 2011 | 39.71 | 40.52 | 39.36 | 39.58 | 4,892,612 | +0.90(+2.33%) |
Sep 26, 2011 | 37.78 | 38.76 | 37.19 | 38.68 | 4,985,995 | +1.15(+3.08%) |
Sep 23, 2011 | 36.26 | 37.59 | 35.96 | 37.52 | 5,625,354 | +1.17(+3.22%) |
Sep 22, 2011 | 37.50 | 37.75 | 36.14 | 36.35 | 9,568,892 | -2.78(-7.10%) |
Sep 21, 2011 | 40.43 | 40.62 | 39.07 | 39.13 | 4,540,287 | -1.51(-3.71%) |
Sep 20, 2011 | 41.89 | 41.97 | 40.54 | 40.64 | 5,145,887 | -1.08(-2.58%) |
Sep 19, 2011 | 41.26 | 41.79 | 40.93 | 41.72 | 2,599,506 | -0.48(-1.13%) |
Sep 16, 2011 | 42.54 | 42.91 | 41.96 | 42.20 | 2,552,848 | -0.19(-0.45%) |
Sep 15, 2011 | 42.31 | 42.50 | 41.91 | 42.39 | 3,259,172 | +0.65(+1.57%) |
Sep 14, 2011 | 41.50 | 42.09 | 40.66 | 41.73 | 4,084,987 | +0.35(+0.86%) |
Sep 13, 2011 | 41.21 | 41.49 | 40.66 | 41.38 | 3,335,858 | +0.18(+0.43%) |
Sep 12, 2011 | 40.93 | 41.44 | 40.41 | 41.20 | 4,565,043 | -0.49(-1.18%) |
Sep 09, 2011 | 42.70 | 43.03 | 41.50 | 41.70 | 4,588,615 | -1.71(-3.94%) |
Sep 08, 2011 | 43.54 | 44.18 | 43.22 | 43.40 | 4,211,217 | -0.74(-1.67%) |
Sep 07, 2011 | 43.97 | 44.24 | 43.55 | 44.14 | 2,560,191 | +0.95(+2.21%) |
Sep 06, 2011 | 42.21 | 43.19 | 41.85 | 43.19 | 4,111,309 | -0.99(-2.25%) |
Sep 02, 2011 | 44.20 | 44.93 | 43.82 | 44.18 | 3,936,011 | -0.97(-2.15%) |
Sep 01, 2011 | 45.22 | 45.99 | 45.00 | 45.15 | 4,457,494 | -0.08(-0.19%) |
Aug 31, 2011 | 44.32 | 45.28 | 44.15 | 45.24 | 6,603,109 | +1.65(+3.80%) |
Aug 30, 2011 | 43.55 | 43.92 | 43.30 | 43.58 | 2,596,049 | -0.29(-0.67%) |
Aug 29, 2011 | 43.28 | 43.87 | 43.06 | 43.87 | 2,405,091 | +1.31(+3.07%) |
Aug 26, 2011 | 41.92 | 42.77 | 41.16 | 42.57 | 4,556,949 | +0.42(+1.00%) |
Aug 25, 2011 | 43.46 | 43.73 | 42.02 | 42.14 | 3,294,329 | -1.13(-2.61%) |
Aug 24, 2011 | 43.48 | 44.12 | 42.93 | 43.27 | 3,618,834 | -0.46(-1.06%) |
Aug 23, 2011 | 42.67 | 43.84 | 42.11 | 43.74 | 4,394,063 | +1.44(+3.40%) |
Aug 22, 2011 | 43.01 | 43.01 | 42.03 | 42.30 | 3,047,193 | +0.37(+0.88%) |
Aug 19, 2011 | 41.56 | 42.68 | 41.46 | 41.93 | 4,146,496 | -0.18(-0.44%) |
Aug 18, 2011 | 42.14 | 42.25 | 41.26 | 42.11 | 4,344,331 | -1.39(-3.18%) |
Aug 17, 2011 | 43.43 | 43.75 | 43.00 | 43.50 | 1,905,816 | +0.38(+0.87%) |
Aug 16, 2011 | 42.55 | 43.14 | 42.30 | 43.12 | 3,180,744 | +0.03(+0.07%) |
Aug 15, 2011 | 42.67 | 43.26 | 42.43 | 43.09 | 3,531,885 | +0.95(+2.25%) |
Aug 12, 2011 | 42.81 | 43.06 | 42.05 | 42.14 | 3,856,681 | -0.06(-0.15%) |
Aug 11, 2011 | 40.42 | 42.75 | 40.26 | 42.20 | 4,775,655 | +2.07(+5.16%) |
Aug 10, 2011 | 40.97 | 41.43 | 39.70 | 40.13 | 7,073,438 | -2.03(-4.82%) |
Aug 09, 2011 | 42.73 | 42.43 | 39.63 | 42.17 | 9,408,682 | +2.31(+5.79%) |
Aug 08, 2011 | 41.74 | 42.58 | 39.67 | 39.86 | 6,929,026 | -3.66(-8.42%) |
Aug 05, 2011 | 43.44 | 43.82 | 42.05 | 43.52 | 6,335,396 | +0.69(+1.62%) |
Aug 04, 2011 | 44.32 | 44.59 | 42.77 | 42.83 | 7,918,868 | -2.39(-5.28%) |
Aug 03, 2011 | 45.62 | 45.74 | 44.47 | 45.21 | 6,023,737 | -0.38(-0.84%) |
Aug 02, 2011 | 46.95 | 47.19 | 45.55 | 45.60 | 4,665,474 | -1.70(-3.60%) |