Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 39.38 | 39.57 | 38.78 | 38.91 | 6,064,068 | -0.97(-2.44%) |
Oct 28, 2011 | 38.21 | 40.02 | 38.09 | 39.88 | 7,292,618 | +1.45(+3.77%) |
Oct 27, 2011 | 38.18 | 38.63 | 37.82 | 38.43 | 7,585,002 | +0.60(+1.58%) |
Oct 26, 2011 | 38.38 | 38.88 | 37.59 | 37.83 | 10,918,987 | -0.04(-0.11%) |
Oct 25, 2011 | 37.03 | 38.41 | 36.34 | 37.87 | 9,808,710 | +1.03(+2.79%) |
Oct 24, 2011 | 36.05 | 37.01 | 35.92 | 36.84 | 5,618,267 | +1.29(+3.63%) |
Oct 21, 2011 | 36.22 | 36.34 | 35.28 | 35.55 | 6,829,382 | +0.21(+0.59%) |
Oct 20, 2011 | 35.04 | 35.54 | 34.47 | 35.34 | 8,298,236 | -0.10(-0.27%) |
Oct 19, 2011 | 37.56 | 37.56 | 35.19 | 35.44 | 9,900,470 | -2.02(-5.40%) |
Oct 18, 2011 | 37.07 | 37.69 | 35.87 | 37.46 | 8,574,840 | +0.01(+0.02%) |
Oct 17, 2011 | 38.32 | 38.51 | 37.28 | 37.46 | 5,009,271 | -1.08(-2.81%) |
Oct 14, 2011 | 37.85 | 38.59 | 37.72 | 38.54 | 4,673,790 | +1.18(+3.16%) |
Oct 13, 2011 | 37.88 | 38.00 | 37.00 | 37.36 | 4,495,757 | -0.76(-1.99%) |
Oct 12, 2011 | 38.50 | 38.62 | 37.92 | 38.12 | 4,679,379 | +0.25(+0.65%) |
Oct 11, 2011 | 37.81 | 38.00 | 37.13 | 37.87 | 4,002,199 | -0.04(-0.10%) |
Oct 10, 2011 | 37.56 | 38.03 | 37.08 | 37.91 | 4,707,260 | +1.02(+2.76%) |
Oct 07, 2011 | 38.07 | 38.11 | 36.47 | 36.89 | 5,167,332 | -0.82(-2.17%) |
Oct 06, 2011 | 36.98 | 37.74 | 36.87 | 37.71 | 8,386,216 | +1.41(+3.88%) |
Oct 05, 2011 | 34.46 | 36.42 | 34.44 | 36.30 | 6,971,872 | +1.61(+4.64%) |
Oct 04, 2011 | 35.20 | 35.59 | 33.36 | 34.69 | 11,999,135 | -1.42(-3.92%) |
Oct 03, 2011 | 37.30 | 37.32 | 35.84 | 36.11 | 8,540,792 | -0.22(-0.61%) |
Sep 30, 2011 | 35.48 | 36.99 | 35.28 | 36.33 | 8,782,154 | +0.85(+2.40%) |
Sep 29, 2011 | 36.03 | 36.26 | 34.91 | 35.48 | 6,669,222 | +0.17(+0.47%) |
Sep 28, 2011 | 36.75 | 37.20 | 35.11 | 35.31 | 9,568,247 | -1.42(-3.86%) |
Sep 27, 2011 | 38.19 | 38.52 | 36.55 | 36.73 | 9,535,199 | -0.02(-0.07%) |
Sep 26, 2011 | 36.00 | 36.89 | 35.39 | 36.75 | 8,839,122 | +0.45(+1.23%) |
Sep 23, 2011 | 36.87 | 37.31 | 35.73 | 36.31 | 12,875,166 | -1.66(-4.36%) |
Sep 22, 2011 | 38.85 | 38.85 | 37.50 | 37.96 | 12,510,587 | -2.86(-7.00%) |
Sep 21, 2011 | 42.01 | 42.70 | 40.78 | 40.82 | 8,970,112 | -1.26(-2.99%) |
Sep 20, 2011 | 40.13 | 42.57 | 39.80 | 42.08 | 11,746,079 | +1.77(+4.38%) |
Sep 19, 2011 | 40.91 | 41.71 | 40.09 | 40.31 | 8,788,725 | -0.68(-1.65%) |
Sep 16, 2011 | 40.60 | 41.10 | 40.22 | 40.99 | 10,028,056 | +0.72(+1.78%) |
Sep 15, 2011 | 40.26 | 40.34 | 39.30 | 40.27 | 9,455,792 | -0.24(-0.59%) |
Sep 14, 2011 | 41.39 | 41.48 | 40.48 | 40.51 | 7,831,462 | -1.01(-2.43%) |
Sep 13, 2011 | 42.27 | 42.30 | 40.76 | 41.52 | 10,327,172 | -0.65(-1.55%) |
Sep 12, 2011 | 43.08 | 43.45 | 41.20 | 42.17 | 9,939,193 | -1.80(-4.09%) |
Sep 09, 2011 | 44.01 | 44.68 | 43.67 | 43.97 | 9,648,123 | -0.45(-1.02%) |
Sep 08, 2011 | 44.49 | 44.80 | 43.91 | 44.42 | 7,959,616 | +0.56(+1.27%) |
Sep 07, 2011 | 42.24 | 43.88 | 42.24 | 43.86 | 8,732,169 | +0.43(+0.99%) |
Sep 06, 2011 | 43.66 | 44.60 | 42.88 | 43.43 | 10,279,769 | -0.09(-0.20%) |
Sep 02, 2011 | 43.05 | 43.80 | 43.00 | 43.52 | 10,788,310 | +1.08(+2.55%) |
Sep 01, 2011 | 41.45 | 42.89 | 41.36 | 42.44 | 8,606,392 | +1.14(+2.75%) |
Aug 31, 2011 | 41.51 | 41.82 | 40.79 | 41.30 | 6,856,186 | -0.31(-0.75%) |
Aug 30, 2011 | 41.52 | 41.80 | 40.83 | 41.61 | 5,743,500 | +0.60(+1.47%) |
Aug 29, 2011 | 41.41 | 41.64 | 40.26 | 41.01 | 6,133,617 | -0.33(-0.81%) |
Aug 26, 2011 | 40.39 | 41.42 | 39.50 | 41.34 | 7,708,943 | +1.11(+2.75%) |
Aug 25, 2011 | 38.76 | 40.47 | 38.51 | 40.24 | 8,683,443 | +0.91(+2.31%) |
Aug 24, 2011 | 40.39 | 40.71 | 38.35 | 39.33 | 14,714,428 | -1.46(-3.59%) |
Aug 23, 2011 | 42.21 | 42.66 | 40.45 | 40.79 | 12,667,202 | -2.28(-5.28%) |
Aug 22, 2011 | 41.70 | 43.31 | 41.29 | 43.07 | 13,493,232 | +1.98(+4.82%) |
Aug 19, 2011 | 40.15 | 41.15 | 40.13 | 41.09 | 11,860,913 | +1.39(+3.51%) |
Aug 18, 2011 | 41.01 | 41.03 | 39.35 | 39.70 | 8,000,067 | -1.03(-2.54%) |
Aug 17, 2011 | 40.40 | 41.22 | 40.04 | 40.73 | 4,938,543 | +0.41(+1.03%) |
Aug 16, 2011 | 40.77 | 41.10 | 40.08 | 40.32 | 7,379,701 | -0.33(-0.81%) |
Aug 15, 2011 | 39.57 | 40.73 | 39.28 | 40.65 | 7,823,857 | +0.94(+2.36%) |
Aug 12, 2011 | 40.15 | 40.23 | 39.10 | 39.71 | 9,265,608 | -0.71(-1.75%) |
Aug 11, 2011 | 39.46 | 40.54 | 38.47 | 40.42 | 15,564,648 | +0.24(+0.59%) |
Aug 10, 2011 | 38.23 | 40.54 | 37.55 | 40.18 | 17,317,790 | +1.92(+5.01%) |
Aug 09, 2011 | 37.44 | 38.30 | 36.59 | 38.26 | 15,278,968 | +1.34(+3.64%) |
Aug 08, 2011 | 37.44 | 39.15 | 36.91 | 36.92 | 18,063,490 | +0.08(+0.22%) |
Aug 05, 2011 | 36.69 | 37.24 | 35.82 | 36.84 | 13,816,105 | +0.41(+1.11%) |
Aug 04, 2011 | 39.27 | 39.30 | 35.69 | 36.43 | 15,787,495 | -2.34(-6.03%) |
Aug 03, 2011 | 38.88 | 39.38 | 38.62 | 38.77 | 9,453,848 | +0.32(+0.83%) |
Aug 02, 2011 | 38.96 | 39.04 | 38.29 | 38.45 | 8,046,216 | +0.33(+0.88%) |