Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 40.08 | 40.88 | 40.08 | 40.32 | 2,557,497 | -0.43(-1.05%) |
Oct 28, 2011 | 40.01 | 41.04 | 39.98 | 40.75 | 3,929,574 | +0.77(+1.94%) |
Oct 27, 2011 | 40.59 | 40.60 | 39.68 | 39.98 | 4,645,986 | +0.63(+1.59%) |
Oct 26, 2011 | 39.44 | 39.63 | 38.76 | 39.35 | 2,778,831 | +0.44(+1.13%) |
Oct 25, 2011 | 39.54 | 39.79 | 38.83 | 38.91 | 2,143,349 | -0.97(-2.44%) |
Oct 24, 2011 | 39.44 | 40.23 | 39.30 | 39.88 | 4,113,051 | +0.35(+0.89%) |
Oct 21, 2011 | 38.60 | 39.54 | 38.54 | 39.53 | 2,718,263 | +1.23(+3.21%) |
Oct 20, 2011 | 38.43 | 38.65 | 37.85 | 38.30 | 1,837,517 | -0.04(-0.11%) |
Oct 19, 2011 | 38.68 | 38.84 | 38.12 | 38.34 | 2,480,984 | -0.53(-1.37%) |
Oct 18, 2011 | 38.14 | 39.10 | 37.65 | 38.88 | 1,885,692 | +0.61(+1.59%) |
Oct 17, 2011 | 38.62 | 38.88 | 38.17 | 38.27 | 1,803,682 | -0.43(-1.11%) |
Oct 14, 2011 | 38.64 | 38.72 | 38.27 | 38.70 | 1,877,745 | +0.46(+1.21%) |
Oct 13, 2011 | 38.39 | 38.54 | 37.78 | 38.23 | 2,010,776 | -0.41(-1.07%) |
Oct 12, 2011 | 38.51 | 39.03 | 38.21 | 38.64 | 3,034,572 | +0.39(+1.01%) |
Oct 11, 2011 | 37.90 | 38.51 | 37.88 | 38.26 | 2,146,926 | +0.01(+0.02%) |
Oct 10, 2011 | 37.98 | 38.44 | 37.87 | 38.25 | 2,405,181 | +0.74(+1.97%) |
Oct 07, 2011 | 38.01 | 38.15 | 37.23 | 37.51 | 2,890,664 | -0.55(-1.45%) |
Oct 06, 2011 | 37.23 | 38.07 | 37.22 | 38.06 | 3,203,254 | +1.15(+3.12%) |
Oct 05, 2011 | 35.90 | 37.07 | 35.80 | 36.91 | 3,667,305 | +0.64(+1.78%) |
Oct 04, 2011 | 34.70 | 36.28 | 34.05 | 36.26 | 4,347,079 | +1.35(+3.86%) |
Oct 03, 2011 | 36.00 | 36.52 | 34.82 | 34.91 | 5,092,519 | -1.10(-3.05%) |
Sep 30, 2011 | 35.98 | 36.53 | 35.63 | 36.01 | 4,495,248 | -0.46(-1.27%) |
Sep 29, 2011 | 36.62 | 37.22 | 35.76 | 36.48 | 3,334,969 | +0.47(+1.31%) |
Sep 28, 2011 | 36.83 | 37.18 | 35.94 | 36.01 | 2,777,288 | -0.62(-1.69%) |
Sep 27, 2011 | 36.65 | 37.25 | 36.07 | 36.62 | 4,606,587 | +0.70(+1.94%) |
Sep 26, 2011 | 36.19 | 36.26 | 35.13 | 35.93 | 3,959,539 | +0.09(+0.26%) |
Sep 23, 2011 | 35.64 | 36.25 | 35.47 | 35.83 | 3,165,485 | +0.13(+0.36%) |
Sep 22, 2011 | 35.93 | 36.37 | 35.23 | 35.70 | 4,551,016 | -1.35(-3.64%) |
Sep 21, 2011 | 38.07 | 38.33 | 37.03 | 37.05 | 3,400,196 | -1.06(-2.77%) |
Sep 20, 2011 | 38.47 | 38.68 | 37.98 | 38.11 | 2,979,262 | -0.13(-0.34%) |
Sep 19, 2011 | 37.87 | 38.50 | 37.77 | 38.24 | 4,719,222 | -0.28(-0.71%) |
Sep 16, 2011 | 37.71 | 38.59 | 37.48 | 38.51 | 11,779,605 | +0.82(+2.17%) |
Sep 15, 2011 | 37.26 | 37.72 | 36.85 | 37.70 | 5,229,202 | +0.92(+2.50%) |
Sep 14, 2011 | 35.60 | 36.99 | 35.54 | 36.78 | 6,328,659 | +1.23(+3.46%) |
Sep 13, 2011 | 35.09 | 35.64 | 35.01 | 35.55 | 4,382,402 | +0.46(+1.32%) |
Sep 12, 2011 | 34.26 | 35.12 | 34.11 | 35.09 | 4,912,926 | +0.41(+1.19%) |
Sep 09, 2011 | 35.33 | 35.64 | 34.36 | 34.67 | 5,796,530 | -0.96(-2.70%) |
Sep 08, 2011 | 35.63 | 36.05 | 35.35 | 35.64 | 3,573,241 | -0.20(-0.55%) |
Sep 07, 2011 | 34.82 | 35.96 | 34.82 | 35.83 | 5,061,575 | +1.51(+4.41%) |
Sep 06, 2011 | 33.73 | 34.36 | 33.22 | 34.32 | 4,685,348 | -0.40(-1.16%) |
Sep 02, 2011 | 35.19 | 35.40 | 34.56 | 34.72 | 2,829,791 | -1.02(-2.86%) |
Sep 01, 2011 | 36.25 | 36.74 | 35.66 | 35.75 | 2,680,900 | -0.43(-1.19%) |
Aug 31, 2011 | 36.27 | 36.67 | 35.90 | 36.18 | 2,632,798 | +0.20(+0.55%) |
Aug 30, 2011 | 35.29 | 36.20 | 35.17 | 35.98 | 4,270,427 | +0.62(+1.75%) |
Aug 29, 2011 | 35.09 | 35.39 | 34.90 | 35.36 | 3,498,168 | +0.61(+1.76%) |
Aug 26, 2011 | 34.32 | 34.97 | 33.88 | 34.75 | 4,541,370 | +0.22(+0.65%) |
Aug 25, 2011 | 34.81 | 35.09 | 34.30 | 34.53 | 4,709,884 | -0.21(-0.62%) |
Aug 24, 2011 | 34.24 | 34.79 | 34.08 | 34.74 | 4,343,276 | +0.36(+1.05%) |
Aug 23, 2011 | 33.51 | 34.38 | 33.44 | 34.38 | 4,641,767 | +0.95(+2.83%) |
Aug 22, 2011 | 33.78 | 33.89 | 33.25 | 33.44 | 4,823,224 | +0.15(+0.46%) |
Aug 19, 2011 | 33.03 | 33.92 | 33.01 | 33.28 | 5,905,644 | +0.01(+0.03%) |
Aug 18, 2011 | 33.76 | 34.05 | 32.97 | 33.27 | 5,844,779 | -1.65(-4.73%) |
Aug 17, 2011 | 34.86 | 35.13 | 34.51 | 34.92 | 4,896,613 | +0.09(+0.25%) |
Aug 16, 2011 | 34.60 | 34.95 | 34.45 | 34.84 | 7,039,647 | -0.04(-0.12%) |
Aug 15, 2011 | 34.65 | 34.91 | 34.38 | 34.88 | 7,269,965 | +0.50(+1.45%) |
Aug 12, 2011 | 34.69 | 34.69 | 33.94 | 34.38 | 8,735,489 | +0.15(+0.43%) |
Aug 11, 2011 | 33.86 | 34.62 | 33.76 | 34.23 | 9,251,573 | +0.48(+1.43%) |
Aug 10, 2011 | 34.17 | 34.66 | 33.63 | 33.75 | 8,761,278 | -1.03(-2.97%) |
Aug 09, 2011 | 35.00 | 34.84 | 32.99 | 34.78 | 10,617,310 | +0.89(+2.61%) |
Aug 08, 2011 | 35.00 | 35.40 | 33.87 | 33.90 | 9,378,268 | -2.31(-6.39%) |
Aug 05, 2011 | 35.86 | 36.40 | 34.45 | 36.21 | 8,878,786 | +0.75(+2.11%) |
Aug 04, 2011 | 36.36 | 36.59 | 35.40 | 35.46 | 6,563,540 | -1.51(-4.09%) |
Aug 03, 2011 | 36.83 | 37.23 | 36.37 | 36.98 | 6,147,771 | +0.11(+0.30%) |
Aug 02, 2011 | 37.43 | 37.85 | 36.86 | 36.86 | 6,217,412 | -0.90(-2.39%) |