Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 35.26 | 35.32 | 34.59 | 34.59 | 11,491,491 | -2.25(-6.10%) |
Oct 28, 2011 | 36.52 | 37.11 | 36.40 | 36.83 | 9,255,781 | -0.20(-0.54%) |
Oct 27, 2011 | 36.77 | 37.37 | 36.33 | 37.03 | 15,878,781 | +2.46(+7.12%) |
Oct 26, 2011 | 34.71 | 34.88 | 33.81 | 34.57 | 10,204,160 | +0.68(+2.00%) |
Oct 25, 2011 | 34.27 | 34.57 | 33.55 | 33.89 | 8,377,000 | -1.28(-3.63%) |
Oct 24, 2011 | 34.12 | 35.25 | 34.12 | 35.17 | 12,632,493 | +1.91(+5.75%) |
Oct 21, 2011 | 32.95 | 33.36 | 32.74 | 33.25 | 7,078,532 | +1.08(+3.35%) |
Oct 20, 2011 | 32.29 | 32.54 | 31.48 | 32.18 | 11,024,402 | -0.11(-0.33%) |
Oct 19, 2011 | 33.00 | 33.20 | 32.17 | 32.28 | 11,458,286 | -1.41(-4.18%) |
Oct 18, 2011 | 32.74 | 33.89 | 32.11 | 33.69 | 11,684,333 | +0.65(+1.97%) |
Oct 17, 2011 | 33.84 | 33.89 | 32.95 | 33.04 | 7,711,910 | -1.38(-4.00%) |
Oct 14, 2011 | 34.30 | 34.44 | 33.85 | 34.42 | 7,243,856 | +0.75(+2.22%) |
Oct 13, 2011 | 33.32 | 33.73 | 32.86 | 33.67 | 8,350,802 | -0.08(-0.24%) |
Oct 12, 2011 | 33.81 | 34.40 | 33.66 | 33.75 | 11,449,030 | +0.95(+2.90%) |
Oct 11, 2011 | 32.52 | 32.94 | 32.30 | 32.80 | 9,117,582 | -0.51(-1.52%) |
Oct 10, 2011 | 32.87 | 33.32 | 32.81 | 33.30 | 7,133,958 | +1.62(+5.10%) |
Oct 07, 2011 | 32.49 | 32.60 | 31.26 | 31.68 | 11,468,730 | -0.12(-0.36%) |
Oct 06, 2011 | 31.82 | 31.99 | 31.41 | 31.80 | 14,379,355 | +1.08(+3.50%) |
Oct 05, 2011 | 30.11 | 30.79 | 29.75 | 30.72 | 15,633,206 | +1.04(+3.51%) |
Oct 04, 2011 | 28.15 | 29.72 | 27.70 | 29.68 | 19,347,012 | +1.15(+4.02%) |
Oct 03, 2011 | 29.00 | 29.66 | 28.53 | 28.53 | 9,482,079 | -0.89(-3.04%) |
Sep 30, 2011 | 29.48 | 30.16 | 29.30 | 29.43 | 9,494,196 | -0.84(-2.77%) |
Sep 29, 2011 | 31.07 | 31.07 | 29.65 | 30.27 | 13,077,711 | +0.17(+0.56%) |
Sep 28, 2011 | 31.46 | 31.57 | 30.07 | 30.10 | 11,470,152 | -1.36(-4.32%) |
Sep 27, 2011 | 31.71 | 32.24 | 31.25 | 31.46 | 13,383,305 | +0.86(+2.81%) |
Sep 26, 2011 | 30.11 | 30.68 | 29.25 | 30.60 | 10,942,954 | +0.59(+1.98%) |
Sep 23, 2011 | 29.50 | 30.45 | 29.47 | 30.01 | 12,941,871 | +0.20(+0.68%) |
Sep 22, 2011 | 30.25 | 30.27 | 29.15 | 29.80 | 22,486,624 | -2.07(-6.50%) |
Sep 21, 2011 | 33.34 | 33.34 | 31.86 | 31.87 | 13,653,612 | -1.61(-4.80%) |
Sep 20, 2011 | 33.84 | 34.19 | 33.43 | 33.48 | 6,964,390 | -0.35(-1.05%) |
Sep 19, 2011 | 33.56 | 34.04 | 33.11 | 33.84 | 9,023,241 | -1.09(-3.13%) |
Sep 16, 2011 | 35.16 | 35.21 | 34.58 | 34.93 | 5,293,508 | +0.04(+0.10%) |
Sep 15, 2011 | 34.91 | 35.03 | 34.41 | 34.90 | 6,449,733 | +0.58(+1.70%) |
Sep 14, 2011 | 34.37 | 34.70 | 33.45 | 34.31 | 7,425,871 | -0.13(-0.37%) |
Sep 13, 2011 | 33.96 | 34.51 | 33.59 | 34.44 | 8,088,390 | +0.41(+1.20%) |
Sep 12, 2011 | 33.60 | 34.19 | 33.12 | 34.03 | 8,294,247 | -0.15(-0.44%) |
Sep 09, 2011 | 34.84 | 35.04 | 33.93 | 34.18 | 8,958,087 | -1.47(-4.12%) |
Sep 08, 2011 | 35.87 | 36.34 | 35.51 | 35.65 | 8,054,521 | -0.97(-2.65%) |
Sep 07, 2011 | 36.04 | 36.65 | 35.91 | 36.62 | 6,661,851 | +1.43(+4.05%) |
Sep 06, 2011 | 34.24 | 35.31 | 34.22 | 35.20 | 11,096,208 | -0.62(-1.73%) |
Sep 02, 2011 | 35.92 | 36.21 | 35.57 | 35.82 | 8,778,665 | -1.05(-2.84%) |
Sep 01, 2011 | 37.17 | 37.49 | 36.83 | 36.87 | 6,227,320 | -0.35(-0.93%) |
Aug 31, 2011 | 37.38 | 37.68 | 36.87 | 37.21 | 8,293,462 | +0.48(+1.30%) |
Aug 30, 2011 | 36.45 | 36.94 | 36.23 | 36.73 | 9,315,512 | -0.24(-0.65%) |
Aug 29, 2011 | 36.56 | 36.98 | 36.43 | 36.97 | 5,549,653 | +1.17(+3.26%) |
Aug 26, 2011 | 34.83 | 35.93 | 34.21 | 35.81 | 10,670,309 | +1.04(+3.00%) |
Aug 25, 2011 | 35.81 | 36.00 | 34.57 | 34.76 | 9,220,788 | -0.60(-1.70%) |
Aug 24, 2011 | 35.23 | 35.78 | 34.84 | 35.37 | 8,163,304 | +0.02(+0.06%) |
Aug 23, 2011 | 34.45 | 35.36 | 34.15 | 35.35 | 11,036,844 | +1.37(+4.04%) |
Aug 22, 2011 | 35.03 | 35.08 | 33.88 | 33.97 | 11,927,228 | +0.07(+0.19%) |
Aug 19, 2011 | 33.74 | 34.90 | 33.74 | 33.91 | 12,164,743 | -0.58(-1.68%) |
Aug 18, 2011 | 34.90 | 34.98 | 33.95 | 34.49 | 13,592,273 | -1.99(-5.45%) |
Aug 17, 2011 | 36.59 | 37.03 | 36.07 | 36.48 | 8,940,556 | +0.59(+1.66%) |
Aug 16, 2011 | 35.67 | 36.39 | 35.43 | 35.88 | 8,688,628 | -0.67(-1.83%) |
Aug 15, 2011 | 36.20 | 36.59 | 36.00 | 36.55 | 10,119,070 | +1.29(+3.67%) |
Aug 12, 2011 | 35.49 | 35.71 | 35.02 | 35.26 | 8,418,173 | +0.29(+0.82%) |
Aug 11, 2011 | 33.72 | 35.37 | 33.37 | 34.97 | 16,112,265 | +2.13(+6.48%) |
Aug 10, 2011 | 33.59 | 33.86 | 32.78 | 32.84 | 19,650,794 | -1.78(-5.15%) |
Aug 09, 2011 | 32.87 | 34.65 | 32.04 | 34.62 | 23,042,210 | +3.22(+10.25%) |
Aug 08, 2011 | 32.87 | 33.39 | 31.37 | 31.40 | 19,737,414 | -3.17(-9.17%) |
Aug 05, 2011 | 35.83 | 36.13 | 33.54 | 34.58 | 21,028,718 | -0.48(-1.37%) |
Aug 04, 2011 | 36.09 | 36.38 | 35.03 | 35.06 | 18,172,512 | -2.83(-7.46%) |
Aug 03, 2011 | 37.99 | 38.10 | 36.94 | 37.88 | 12,868,257 | -0.37(-0.96%) |
Aug 02, 2011 | 38.71 | 38.99 | 38.24 | 38.25 | 10,993,633 | -1.38(-3.49%) |