Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 34.49 | 34.88 | 33.94 | 34.13 | 4,732,699 | -0.67(-1.91%) |
Oct 28, 2011 | 35.87 | 36.68 | 34.78 | 34.80 | 12,955,795 | -5.82(-14.34%) |
Oct 27, 2011 | 40.42 | 41.65 | 40.25 | 40.62 | 3,918,449 | +1.30(+3.30%) |
Oct 26, 2011 | 38.95 | 39.84 | 38.24 | 39.33 | 2,316,437 | +0.89(+2.31%) |
Oct 25, 2011 | 39.49 | 39.49 | 38.36 | 38.44 | 2,289,585 | -1.28(-3.21%) |
Oct 24, 2011 | 38.77 | 39.97 | 38.64 | 39.71 | 2,800,826 | +1.16(+3.00%) |
Oct 21, 2011 | 37.54 | 38.57 | 37.52 | 38.56 | 2,222,401 | +1.56(+4.21%) |
Oct 20, 2011 | 37.26 | 37.52 | 36.20 | 37.00 | 2,184,155 | -0.19(-0.51%) |
Oct 19, 2011 | 37.01 | 37.69 | 36.89 | 37.19 | 2,085,067 | +0.10(+0.27%) |
Oct 18, 2011 | 36.07 | 37.30 | 34.61 | 37.09 | 4,606,309 | +0.15(+0.42%) |
Oct 17, 2011 | 38.67 | 38.67 | 36.83 | 36.93 | 2,217,367 | -1.97(-5.06%) |
Oct 14, 2011 | 38.73 | 39.09 | 38.08 | 38.90 | 1,572,331 | +0.72(+1.88%) |
Oct 13, 2011 | 38.56 | 38.79 | 37.35 | 38.18 | 2,147,894 | -0.57(-1.47%) |
Oct 12, 2011 | 37.85 | 40.02 | 37.40 | 38.75 | 4,367,173 | +1.14(+3.04%) |
Oct 11, 2011 | 37.15 | 37.78 | 36.95 | 37.61 | 1,294,644 | +0.25(+0.67%) |
Oct 10, 2011 | 36.78 | 37.44 | 36.54 | 37.36 | 1,356,716 | +1.40(+3.89%) |
Oct 07, 2011 | 37.42 | 38.04 | 35.44 | 35.97 | 2,548,871 | -1.12(-3.02%) |
Oct 06, 2011 | 37.12 | 37.36 | 36.59 | 37.09 | 2,462,980 | +0.75(+2.05%) |
Oct 05, 2011 | 35.05 | 36.44 | 34.74 | 36.34 | 2,734,993 | +1.44(+4.12%) |
Oct 04, 2011 | 32.00 | 34.96 | 31.90 | 34.91 | 3,843,681 | +2.33(+7.16%) |
Oct 03, 2011 | 33.22 | 33.90 | 32.57 | 32.57 | 4,480,173 | -0.95(-2.85%) |
Sep 30, 2011 | 33.65 | 34.60 | 33.27 | 33.53 | 2,290,013 | -0.79(-2.31%) |
Sep 29, 2011 | 34.64 | 35.42 | 33.28 | 34.32 | 3,381,216 | +0.46(+1.35%) |
Sep 28, 2011 | 35.93 | 36.02 | 33.74 | 33.86 | 2,794,127 | -1.90(-5.32%) |
Sep 27, 2011 | 35.95 | 36.87 | 35.35 | 35.76 | 2,702,336 | +0.62(+1.78%) |
Sep 26, 2011 | 33.89 | 35.21 | 33.60 | 35.14 | 2,727,214 | +1.55(+4.62%) |
Sep 23, 2011 | 31.92 | 34.16 | 31.92 | 33.59 | 3,301,564 | +1.34(+4.14%) |
Sep 22, 2011 | 32.53 | 33.00 | 31.81 | 32.25 | 4,501,711 | -1.35(-4.02%) |
Sep 21, 2011 | 34.63 | 35.17 | 33.60 | 33.60 | 2,559,351 | -0.99(-2.85%) |
Sep 20, 2011 | 35.74 | 36.32 | 34.56 | 34.59 | 2,254,910 | -1.01(-2.83%) |
Sep 19, 2011 | 35.25 | 35.85 | 35.02 | 35.60 | 2,680,239 | -0.41(-1.14%) |
Sep 16, 2011 | 36.81 | 37.52 | 35.81 | 36.01 | 3,393,780 | -0.64(-1.74%) |
Sep 15, 2011 | 36.87 | 36.87 | 35.85 | 36.65 | 2,120,616 | +0.29(+0.79%) |
Sep 14, 2011 | 35.83 | 36.88 | 35.19 | 36.36 | 2,480,629 | +0.57(+1.60%) |
Sep 13, 2011 | 35.28 | 36.28 | 35.13 | 35.79 | 2,358,372 | +0.62(+1.76%) |
Sep 12, 2011 | 34.76 | 35.56 | 34.21 | 35.17 | 2,847,327 | -0.13(-0.36%) |
Sep 09, 2011 | 36.01 | 36.29 | 34.87 | 35.29 | 4,123,460 | -0.99(-2.72%) |
Sep 08, 2011 | 37.73 | 38.02 | 36.10 | 36.28 | 4,601,293 | -1.91(-5.00%) |
Sep 07, 2011 | 38.14 | 38.42 | 37.73 | 38.19 | 3,944,062 | +0.69(+1.85%) |
Sep 06, 2011 | 37.60 | 37.99 | 36.44 | 37.50 | 3,834,706 | -1.71(-4.35%) |
Sep 02, 2011 | 39.84 | 40.29 | 38.74 | 39.20 | 1,896,914 | -1.60(-3.92%) |
Sep 01, 2011 | 42.11 | 42.22 | 40.74 | 40.80 | 2,248,276 | -1.31(-3.11%) |
Aug 31, 2011 | 42.60 | 43.26 | 41.82 | 42.11 | 2,231,187 | -0.36(-0.84%) |
Aug 30, 2011 | 41.62 | 42.70 | 40.62 | 42.47 | 4,117,780 | +0.75(+1.80%) |
Aug 29, 2011 | 40.24 | 41.92 | 40.20 | 41.72 | 2,874,457 | +2.26(+5.74%) |
Aug 26, 2011 | 37.90 | 40.03 | 37.76 | 39.45 | 2,454,138 | +1.28(+3.34%) |
Aug 25, 2011 | 39.39 | 39.54 | 38.04 | 38.18 | 3,425,696 | -1.02(-2.60%) |
Aug 24, 2011 | 37.83 | 39.33 | 37.76 | 39.20 | 3,443,998 | +1.14(+3.00%) |
Aug 23, 2011 | 37.34 | 38.06 | 36.62 | 38.06 | 3,644,224 | +0.96(+2.58%) |
Aug 22, 2011 | 38.51 | 38.56 | 36.98 | 37.10 | 3,569,486 | -0.51(-1.35%) |
Aug 19, 2011 | 37.42 | 38.91 | 37.42 | 37.60 | 3,601,208 | -0.49(-1.28%) |
Aug 18, 2011 | 38.83 | 38.93 | 37.74 | 38.09 | 4,294,546 | -1.94(-4.84%) |
Aug 17, 2011 | 40.89 | 42.01 | 39.82 | 40.03 | 3,700,805 | -0.67(-1.64%) |
Aug 16, 2011 | 41.80 | 42.13 | 40.64 | 40.69 | 3,212,479 | -1.56(-3.70%) |
Aug 15, 2011 | 42.01 | 42.59 | 41.35 | 42.26 | 2,721,184 | +0.58(+1.39%) |
Aug 12, 2011 | 40.86 | 42.63 | 40.73 | 41.68 | 3,220,009 | +0.96(+2.35%) |
Aug 11, 2011 | 38.54 | 41.42 | 38.16 | 40.72 | 3,718,996 | +2.48(+6.50%) |
Aug 10, 2011 | 39.01 | 39.80 | 38.13 | 38.24 | 3,867,322 | -1.61(-4.04%) |
Aug 09, 2011 | 42.90 | 40.12 | 37.23 | 39.85 | 4,846,416 | +0.67(+1.70%) |
Aug 08, 2011 | 42.90 | 43.05 | 39.07 | 39.18 | 7,339,533 | -5.01(-11.33%) |
Aug 05, 2011 | 43.64 | 44.65 | 42.62 | 44.19 | 4,479,847 | +1.15(+2.68%) |
Aug 04, 2011 | 43.88 | 43.95 | 42.62 | 43.04 | 4,302,453 | -1.52(-3.42%) |
Aug 03, 2011 | 43.48 | 44.61 | 42.74 | 44.56 | 3,145,676 | +1.19(+2.75%) |
Aug 02, 2011 | 44.66 | 44.81 | 43.34 | 43.37 | 3,632,028 | -1.80(-3.99%) |