Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 42.31 | 43.11 | 41.79 | 41.84 | 1,257,662 | -1.30(-3.01%) |
Oct 28, 2011 | 42.96 | 43.46 | 42.42 | 43.14 | 1,080,638 | -0.12(-0.28%) |
Oct 27, 2011 | 43.05 | 43.57 | 41.94 | 43.26 | 1,962,126 | +2.30(+5.61%) |
Oct 26, 2011 | 40.04 | 41.15 | 39.33 | 40.96 | 1,987,056 | +1.10(+2.75%) |
Oct 25, 2011 | 40.81 | 40.81 | 39.84 | 39.86 | 1,474,649 | -1.26(-3.05%) |
Oct 24, 2011 | 39.64 | 41.50 | 39.49 | 41.12 | 2,218,978 | +1.61(+4.08%) |
Oct 21, 2011 | 38.97 | 39.52 | 38.61 | 39.50 | 1,438,899 | +1.19(+3.12%) |
Oct 20, 2011 | 37.61 | 38.44 | 37.08 | 38.31 | 1,690,894 | +0.68(+1.80%) |
Oct 19, 2011 | 38.08 | 38.47 | 37.49 | 37.63 | 1,783,613 | -0.58(-1.51%) |
Oct 18, 2011 | 36.67 | 38.50 | 36.32 | 38.21 | 1,655,055 | +1.69(+4.62%) |
Oct 17, 2011 | 37.50 | 37.59 | 36.34 | 36.52 | 1,369,634 | -1.27(-3.37%) |
Oct 14, 2011 | 37.34 | 38.06 | 37.04 | 37.79 | 1,331,910 | +1.07(+2.91%) |
Oct 13, 2011 | 36.27 | 37.08 | 35.76 | 36.73 | 1,691,640 | -0.05(-0.15%) |
Oct 12, 2011 | 36.46 | 37.61 | 36.13 | 36.78 | 1,976,628 | +0.61(+1.68%) |
Oct 11, 2011 | 36.64 | 37.24 | 35.57 | 36.18 | 2,590,469 | -0.41(-1.11%) |
Oct 10, 2011 | 35.23 | 36.59 | 35.13 | 36.58 | 1,705,032 | +2.17(+6.31%) |
Oct 07, 2011 | 35.75 | 36.23 | 34.37 | 34.41 | 1,808,957 | -1.19(-3.34%) |
Oct 06, 2011 | 35.91 | 36.08 | 34.93 | 35.60 | 2,068,584 | +0.66(+1.89%) |
Oct 05, 2011 | 35.22 | 35.43 | 33.40 | 34.94 | 2,189,324 | -0.47(-1.34%) |
Oct 04, 2011 | 32.81 | 35.50 | 31.78 | 35.41 | 3,950,873 | +1.97(+5.89%) |
Oct 03, 2011 | 35.77 | 35.77 | 33.29 | 33.44 | 2,406,517 | -1.83(-5.18%) |
Sep 30, 2011 | 36.64 | 37.05 | 35.20 | 35.27 | 2,875,621 | -2.03(-5.45%) |
Sep 29, 2011 | 37.75 | 37.88 | 36.44 | 37.30 | 1,702,973 | +0.49(+1.32%) |
Sep 28, 2011 | 38.56 | 38.68 | 36.75 | 36.81 | 1,774,394 | -1.50(-3.93%) |
Sep 27, 2011 | 38.36 | 39.27 | 37.89 | 38.32 | 1,995,247 | +0.84(+2.23%) |
Sep 26, 2011 | 37.14 | 37.55 | 36.15 | 37.48 | 1,842,437 | +0.85(+2.31%) |
Sep 23, 2011 | 36.03 | 37.09 | 35.63 | 36.63 | 1,933,576 | +0.33(+0.92%) |
Sep 22, 2011 | 37.46 | 37.75 | 35.60 | 36.30 | 3,518,083 | -2.54(-6.53%) |
Sep 21, 2011 | 41.76 | 41.76 | 38.73 | 38.84 | 2,022,151 | -2.84(-6.81%) |
Sep 20, 2011 | 42.09 | 42.69 | 41.65 | 41.68 | 1,323,974 | -0.21(-0.49%) |
Sep 19, 2011 | 42.57 | 42.77 | 41.65 | 41.88 | 1,369,206 | -1.70(-3.90%) |
Sep 16, 2011 | 42.95 | 43.64 | 42.43 | 43.58 | 2,536,221 | +0.62(+1.44%) |
Sep 15, 2011 | 41.77 | 42.99 | 41.31 | 42.97 | 2,077,096 | +1.67(+4.05%) |
Sep 14, 2011 | 40.28 | 41.63 | 39.55 | 41.29 | 2,765,338 | +1.33(+3.33%) |
Sep 13, 2011 | 40.22 | 40.48 | 39.33 | 39.96 | 2,745,130 | +0.01(+0.03%) |
Sep 12, 2011 | 39.67 | 40.00 | 39.13 | 39.95 | 3,498,197 | -0.59(-1.45%) |
Sep 09, 2011 | 41.72 | 41.98 | 40.02 | 40.54 | 2,150,536 | -1.63(-3.86%) |
Sep 08, 2011 | 43.20 | 43.32 | 41.85 | 42.17 | 1,569,095 | -1.17(-2.71%) |
Sep 07, 2011 | 42.04 | 43.40 | 41.40 | 43.34 | 1,890,101 | +2.14(+5.19%) |
Sep 06, 2011 | 41.21 | 42.08 | 40.65 | 41.20 | 2,502,528 | -1.48(-3.46%) |
Sep 02, 2011 | 42.63 | 43.72 | 42.26 | 42.68 | 2,157,042 | -0.67(-1.54%) |
Sep 01, 2011 | 43.49 | 44.20 | 43.04 | 43.35 | 2,053,599 | -0.39(-0.90%) |
Aug 31, 2011 | 42.89 | 43.80 | 42.32 | 43.74 | 3,107,416 | +1.24(+2.92%) |
Aug 30, 2011 | 41.80 | 42.68 | 41.23 | 42.50 | 1,677,548 | +0.44(+1.04%) |
Aug 29, 2011 | 40.48 | 42.09 | 40.37 | 42.06 | 2,008,372 | +2.26(+5.67%) |
Aug 26, 2011 | 38.46 | 39.83 | 37.55 | 39.81 | 2,027,366 | +1.06(+2.73%) |
Aug 25, 2011 | 40.49 | 40.99 | 38.36 | 38.75 | 1,906,599 | -1.36(-3.38%) |
Aug 24, 2011 | 39.96 | 40.37 | 38.98 | 40.10 | 2,446,917 | +0.10(+0.24%) |
Aug 23, 2011 | 40.16 | 40.38 | 39.15 | 40.01 | 2,400,027 | +0.12(+0.29%) |
Aug 22, 2011 | 40.98 | 40.98 | 38.85 | 39.89 | 2,272,446 | +0.07(+0.17%) |
Aug 19, 2011 | 40.71 | 41.74 | 39.75 | 39.82 | 1,773,337 | -1.50(-3.63%) |
Aug 18, 2011 | 42.50 | 42.79 | 40.67 | 41.33 | 2,179,537 | -2.64(-6.00%) |
Aug 17, 2011 | 44.18 | 44.59 | 43.64 | 43.97 | 1,748,229 | +0.18(+0.41%) |
Aug 16, 2011 | 44.07 | 44.78 | 43.68 | 43.78 | 2,235,907 | -1.10(-2.46%) |
Aug 15, 2011 | 44.32 | 45.39 | 44.19 | 44.89 | 1,662,795 | +1.02(+2.32%) |
Aug 12, 2011 | 45.12 | 45.47 | 43.57 | 43.87 | 1,776,250 | -1.04(-2.32%) |
Aug 11, 2011 | 43.01 | 45.78 | 42.60 | 44.91 | 2,571,579 | +2.11(+4.94%) |
Aug 10, 2011 | 41.64 | 45.44 | 41.27 | 42.80 | 4,633,154 | -0.12(-0.28%) |
Aug 09, 2011 | 41.24 | 43.05 | 38.57 | 42.92 | 3,784,957 | +4.61(+12.05%) |
Aug 08, 2011 | 41.24 | 41.33 | 38.30 | 38.30 | 3,559,963 | -4.04(-9.54%) |
Aug 05, 2011 | 44.94 | 45.14 | 41.51 | 42.34 | 3,312,124 | -2.00(-4.51%) |
Aug 04, 2011 | 46.41 | 46.51 | 44.28 | 44.34 | 2,183,042 | -2.83(-6.01%) |
Aug 03, 2011 | 46.51 | 47.40 | 45.32 | 47.17 | 3,081,180 | +1.08(+2.35%) |
Aug 02, 2011 | 48.18 | 48.26 | 46.06 | 46.09 | 3,147,010 | -2.39(-4.92%) |