Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 35.91 | 37.04 | 35.78 | 36.38 | 3,442,617 | -0.13(-0.36%) |
Oct 28, 2011 | 36.32 | 36.51 | 35.92 | 36.51 | 3,038,051 | +0.19(+0.53%) |
Oct 27, 2011 | 36.17 | 36.60 | 35.63 | 36.32 | 5,840,469 | +1.42(+4.08%) |
Oct 26, 2011 | 35.13 | 35.30 | 34.22 | 34.90 | 3,809,992 | +0.07(+0.19%) |
Oct 25, 2011 | 35.15 | 35.33 | 34.72 | 34.83 | 3,345,543 | -0.68(-1.92%) |
Oct 24, 2011 | 34.51 | 35.55 | 34.42 | 35.51 | 3,853,178 | +1.02(+2.97%) |
Oct 21, 2011 | 33.92 | 34.52 | 33.88 | 34.49 | 3,122,336 | +0.82(+2.44%) |
Oct 20, 2011 | 33.21 | 33.70 | 32.69 | 33.67 | 3,386,556 | +0.54(+1.64%) |
Oct 19, 2011 | 33.64 | 33.80 | 32.95 | 33.12 | 3,951,504 | -0.58(-1.73%) |
Oct 18, 2011 | 32.65 | 34.19 | 32.64 | 33.71 | 5,022,946 | +1.04(+3.19%) |
Oct 17, 2011 | 33.20 | 33.38 | 32.58 | 32.66 | 3,371,956 | -0.83(-2.49%) |
Oct 14, 2011 | 32.92 | 33.54 | 32.71 | 33.50 | 3,588,173 | +0.98(+3.03%) |
Oct 13, 2011 | 32.33 | 32.83 | 31.72 | 32.51 | 3,170,114 | -0.19(-0.58%) |
Oct 12, 2011 | 32.44 | 33.09 | 32.08 | 32.70 | 4,195,666 | +0.50(+1.56%) |
Oct 11, 2011 | 32.28 | 32.69 | 31.86 | 32.20 | 3,215,620 | -0.38(-1.17%) |
Oct 10, 2011 | 31.43 | 32.60 | 31.30 | 32.58 | 3,747,009 | +1.85(+6.00%) |
Oct 07, 2011 | 32.35 | 32.35 | 30.74 | 30.74 | 6,236,852 | -1.51(-4.67%) |
Oct 06, 2011 | 32.11 | 32.31 | 31.73 | 32.25 | 5,104,653 | +0.49(+1.54%) |
Oct 05, 2011 | 31.74 | 31.97 | 30.05 | 31.76 | 4,436,152 | +0.09(+0.28%) |
Oct 04, 2011 | 30.57 | 31.94 | 30.15 | 31.67 | 7,913,670 | +0.69(+2.23%) |
Oct 03, 2011 | 32.66 | 32.91 | 30.98 | 30.98 | 5,925,374 | -1.80(-5.49%) |
Sep 30, 2011 | 33.74 | 34.32 | 32.78 | 32.78 | 4,683,127 | -1.34(-3.94%) |
Sep 29, 2011 | 34.63 | 34.73 | 33.78 | 34.13 | 4,504,263 | +0.15(+0.44%) |
Sep 28, 2011 | 34.89 | 35.23 | 33.91 | 33.98 | 4,045,661 | -0.73(-2.10%) |
Sep 27, 2011 | 35.44 | 35.54 | 34.55 | 34.71 | 3,299,493 | -0.09(-0.26%) |
Sep 26, 2011 | 34.52 | 34.86 | 33.88 | 34.80 | 3,097,020 | +0.28(+0.81%) |
Sep 23, 2011 | 34.05 | 34.76 | 33.66 | 34.52 | 4,343,769 | +0.36(+1.05%) |
Sep 22, 2011 | 34.24 | 34.56 | 33.69 | 34.16 | 6,743,633 | -0.65(-1.87%) |
Sep 21, 2011 | 36.55 | 36.68 | 34.75 | 34.81 | 4,498,023 | -1.85(-5.03%) |
Sep 20, 2011 | 36.83 | 37.07 | 36.41 | 36.65 | 2,585,188 | +0.01(+0.02%) |
Sep 19, 2011 | 37.15 | 37.41 | 36.60 | 36.64 | 3,259,535 | -1.14(-3.02%) |
Sep 16, 2011 | 38.05 | 38.33 | 37.20 | 37.79 | 12,745,855 | -0.13(-0.35%) |
Sep 15, 2011 | 37.50 | 37.99 | 37.14 | 37.92 | 4,103,534 | +0.87(+2.35%) |
Sep 14, 2011 | 37.17 | 37.36 | 36.47 | 37.05 | 3,533,000 | +0.10(+0.27%) |
Sep 13, 2011 | 36.78 | 37.24 | 36.35 | 36.95 | 4,432,378 | +0.38(+1.03%) |
Sep 12, 2011 | 35.72 | 36.63 | 35.61 | 36.57 | 4,938,656 | +0.50(+1.39%) |
Sep 09, 2011 | 37.28 | 37.52 | 35.86 | 36.07 | 4,577,053 | -1.68(-4.45%) |
Sep 08, 2011 | 37.73 | 38.23 | 37.61 | 37.75 | 3,378,391 | -0.40(-1.05%) |
Sep 07, 2011 | 37.36 | 38.20 | 36.62 | 38.15 | 4,683,047 | +1.41(+3.83%) |
Sep 06, 2011 | 36.03 | 37.10 | 36.02 | 36.74 | 5,825,519 | -0.04(-0.11%) |
Sep 02, 2011 | 36.46 | 37.34 | 36.39 | 36.78 | 5,073,715 | -0.72(-1.92%) |
Sep 01, 2011 | 37.87 | 38.05 | 37.24 | 37.50 | 4,943,971 | -0.24(-0.64%) |
Aug 31, 2011 | 37.54 | 37.93 | 37.10 | 37.74 | 3,656,835 | +0.38(+1.02%) |
Aug 30, 2011 | 36.82 | 37.56 | 36.30 | 37.36 | 3,231,533 | +0.40(+1.08%) |
Aug 29, 2011 | 36.51 | 37.00 | 36.30 | 36.96 | 2,992,806 | +0.98(+2.74%) |
Aug 26, 2011 | 35.13 | 36.02 | 34.42 | 35.98 | 3,296,145 | +0.47(+1.31%) |
Aug 25, 2011 | 35.91 | 36.53 | 35.10 | 35.51 | 4,315,765 | -0.40(-1.10%) |
Aug 24, 2011 | 35.37 | 36.02 | 34.76 | 35.91 | 3,583,343 | +0.43(+1.23%) |
Aug 23, 2011 | 34.65 | 35.47 | 34.29 | 35.47 | 3,502,012 | +0.89(+2.57%) |
Aug 22, 2011 | 35.54 | 35.54 | 34.03 | 34.58 | 3,842,988 | -0.13(-0.38%) |
Aug 19, 2011 | 35.02 | 35.73 | 34.59 | 34.72 | 3,741,553 | -0.78(-2.19%) |
Aug 18, 2011 | 36.30 | 36.49 | 35.08 | 35.49 | 5,519,726 | -1.79(-4.80%) |
Aug 17, 2011 | 37.26 | 37.70 | 36.95 | 37.28 | 2,846,055 | +0.29(+0.77%) |
Aug 16, 2011 | 37.01 | 37.49 | 36.65 | 37.00 | 2,796,975 | -0.49(-1.30%) |
Aug 15, 2011 | 36.59 | 37.51 | 36.47 | 37.48 | 2,956,312 | +1.19(+3.28%) |
Aug 12, 2011 | 36.07 | 36.96 | 35.79 | 36.29 | 3,469,799 | +0.25(+0.69%) |
Aug 11, 2011 | 34.28 | 36.78 | 33.97 | 36.04 | 6,693,787 | +1.99(+5.84%) |
Aug 10, 2011 | 34.22 | 35.69 | 33.58 | 34.05 | 7,357,645 | -0.87(-2.49%) |
Aug 09, 2011 | 34.47 | 34.97 | 32.13 | 34.92 | 8,257,741 | +2.91(+9.08%) |
Aug 08, 2011 | 34.47 | 34.59 | 32.01 | 32.01 | 8,312,987 | -3.17(-9.01%) |
Aug 05, 2011 | 36.78 | 36.80 | 34.95 | 35.19 | 7,087,758 | -1.01(-2.80%) |
Aug 04, 2011 | 37.38 | 37.57 | 36.12 | 36.20 | 5,093,852 | -1.70(-4.49%) |
Aug 03, 2011 | 38.18 | 38.23 | 36.85 | 37.90 | 4,580,099 | -0.25(-0.66%) |
Aug 02, 2011 | 40.05 | 40.09 | 38.10 | 38.16 | 4,092,254 | -2.05(-5.10%) |