Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 43.00 | 43.54 | 43.00 | 43.10 | 12,476,047 | -0.33(-0.75%) |
Oct 28, 2011 | 43.96 | 43.98 | 43.28 | 43.43 | 14,860,721 | -0.50(-1.14%) |
Oct 27, 2011 | 43.92 | 44.04 | 43.66 | 43.93 | 20,168,708 | +0.33(+0.77%) |
Oct 26, 2011 | 43.39 | 43.65 | 43.01 | 43.60 | 16,744,987 | +0.50(+1.16%) |
Oct 25, 2011 | 43.06 | 43.43 | 42.97 | 43.09 | 13,296,556 | -0.05(-0.12%) |
Oct 24, 2011 | 43.22 | 43.31 | 43.01 | 43.15 | 12,208,624 | -0.11(-0.25%) |
Oct 21, 2011 | 43.12 | 43.63 | 43.05 | 43.25 | 19,079,782 | +0.42(+0.98%) |
Oct 20, 2011 | 42.71 | 43.22 | 42.59 | 42.84 | 16,640,792 | +0.09(+0.21%) |
Oct 19, 2011 | 42.33 | 42.88 | 42.33 | 42.74 | 17,087,844 | +0.27(+0.64%) |
Oct 18, 2011 | 41.75 | 42.70 | 41.65 | 42.47 | 18,515,872 | +0.84(+2.03%) |
Oct 17, 2011 | 41.64 | 42.14 | 41.40 | 41.63 | 11,800,657 | -0.52(-1.23%) |
Oct 14, 2011 | 42.01 | 42.15 | 41.51 | 42.14 | 14,088,515 | +0.33(+0.80%) |
Oct 13, 2011 | 41.83 | 42.03 | 41.58 | 41.81 | 13,818,776 | -0.14(-0.33%) |
Oct 12, 2011 | 41.83 | 42.85 | 41.80 | 41.95 | 29,078,778 | +0.36(+0.88%) |
Oct 11, 2011 | 41.63 | 41.64 | 41.33 | 41.58 | 13,438,897 | -0.07(-0.16%) |
Oct 10, 2011 | 41.18 | 41.93 | 41.18 | 41.65 | 16,039,286 | +0.84(+2.07%) |
Oct 07, 2011 | 40.34 | 41.06 | 40.20 | 40.81 | 18,308,660 | +0.72(+1.80%) |
Oct 06, 2011 | 39.89 | 40.12 | 39.77 | 40.09 | 13,187,267 | +0.08(+0.19%) |
Oct 05, 2011 | 40.05 | 40.47 | 39.61 | 40.01 | 17,902,702 | -0.17(-0.43%) |
Oct 04, 2011 | 39.32 | 40.26 | 39.23 | 40.18 | 24,604,878 | +0.70(+1.77%) |
Oct 03, 2011 | 39.70 | 40.21 | 39.44 | 39.48 | 20,393,756 | +0.05(+0.12%) |
Sep 30, 2011 | 39.40 | 39.96 | 39.29 | 39.44 | 17,925,026 | -0.02(-0.06%) |
Sep 29, 2011 | 39.37 | 39.82 | 39.00 | 39.46 | 13,612,659 | +0.47(+1.21%) |
Sep 28, 2011 | 39.61 | 39.83 | 38.98 | 38.99 | 15,081,016 | -0.55(-1.38%) |
Sep 27, 2011 | 39.79 | 40.17 | 39.36 | 39.54 | 15,123,455 | +0.15(+0.39%) |
Sep 26, 2011 | 38.71 | 39.40 | 38.60 | 39.39 | 14,949,845 | +0.78(+2.03%) |
Sep 23, 2011 | 38.13 | 38.72 | 38.02 | 38.60 | 16,717,633 | +0.40(+1.03%) |
Sep 22, 2011 | 38.49 | 38.93 | 37.95 | 38.21 | 28,056,312 | -0.79(-2.03%) |
Sep 21, 2011 | 39.79 | 39.96 | 38.98 | 39.00 | 13,783,062 | -0.74(-1.86%) |
Sep 20, 2011 | 39.85 | 40.21 | 39.64 | 39.74 | 11,081,785 | -0.12(-0.31%) |
Sep 19, 2011 | 39.65 | 39.99 | 39.55 | 39.86 | 11,881,465 | -0.15(-0.38%) |
Sep 16, 2011 | 40.09 | 40.39 | 39.93 | 40.01 | 46,959,760 | +0.11(+0.27%) |
Sep 15, 2011 | 39.68 | 39.90 | 39.47 | 39.90 | 14,474,251 | +0.24(+0.59%) |
Sep 14, 2011 | 39.29 | 40.12 | 39.20 | 39.67 | 16,454,034 | +0.46(+1.18%) |
Sep 13, 2011 | 39.36 | 39.36 | 38.92 | 39.20 | 14,173,790 | -0.17(-0.44%) |
Sep 12, 2011 | 38.64 | 39.39 | 38.62 | 39.38 | 14,777,067 | +0.35(+0.90%) |
Sep 09, 2011 | 39.44 | 39.65 | 38.91 | 39.03 | 15,827,857 | -0.65(-1.63%) |
Sep 08, 2011 | 39.58 | 40.09 | 39.56 | 39.67 | 15,268,167 | -0.16(-0.40%) |
Sep 07, 2011 | 39.55 | 39.94 | 39.40 | 39.83 | 13,690,412 | +0.56(+1.43%) |
Sep 06, 2011 | 39.12 | 39.36 | 38.66 | 39.27 | 22,518,936 | -0.27(-0.67%) |
Sep 02, 2011 | 39.71 | 40.00 | 39.49 | 39.54 | 14,224,665 | -0.47(-1.18%) |
Sep 01, 2011 | 40.43 | 40.69 | 40.01 | 40.01 | 16,440,252 | -0.41(-1.02%) |
Aug 31, 2011 | 40.28 | 40.56 | 40.17 | 40.42 | 17,409,242 | +0.28(+0.70%) |
Aug 30, 2011 | 40.17 | 40.37 | 39.83 | 40.14 | 17,744,416 | -0.28(-0.70%) |
Aug 29, 2011 | 40.36 | 40.61 | 40.28 | 40.42 | 11,155,161 | +0.22(+0.55%) |
Aug 26, 2011 | 40.12 | 40.46 | 39.48 | 40.20 | 13,765,281 | +0.15(+0.38%) |
Aug 25, 2011 | 40.56 | 40.65 | 39.93 | 40.05 | 14,436,894 | -0.51(-1.26%) |
Aug 24, 2011 | 40.29 | 40.59 | 40.13 | 40.56 | 14,996,067 | +0.12(+0.30%) |
Aug 23, 2011 | 39.64 | 40.43 | 39.61 | 40.43 | 22,594,814 | +0.78(+1.95%) |
Aug 22, 2011 | 39.70 | 40.00 | 39.58 | 39.66 | 18,122,646 | -0.08(-0.21%) |
Aug 19, 2011 | 39.13 | 40.08 | 39.12 | 39.74 | 30,313,844 | +0.39(+0.98%) |
Aug 18, 2011 | 38.38 | 39.48 | 38.23 | 39.36 | 32,958,798 | +0.18(+0.47%) |
Aug 17, 2011 | 39.30 | 39.65 | 38.88 | 39.17 | 19,957,962 | -0.28(-0.71%) |
Aug 16, 2011 | 39.09 | 39.88 | 38.85 | 39.45 | 33,682,264 | +1.47(+3.88%) |
Aug 15, 2011 | 37.90 | 38.06 | 37.46 | 37.98 | 19,515,074 | +0.17(+0.46%) |
Aug 12, 2011 | 38.07 | 38.23 | 37.45 | 37.81 | 19,950,320 | +0.02(+0.04%) |
Aug 11, 2011 | 37.12 | 38.30 | 37.12 | 37.79 | 28,423,794 | +1.00(+2.73%) |
Aug 10, 2011 | 38.01 | 38.04 | 36.71 | 36.79 | 35,534,268 | -1.55(-4.05%) |
Aug 09, 2011 | 38.33 | 38.41 | 36.72 | 38.34 | 31,796,120 | +1.43(+3.88%) |
Aug 08, 2011 | 38.33 | 38.73 | 36.79 | 36.91 | 43,794,056 | -1.46(-3.80%) |
Aug 05, 2011 | 38.17 | 38.42 | 37.41 | 38.36 | 36,184,152 | +0.57(+1.50%) |
Aug 04, 2011 | 38.47 | 38.47 | 37.78 | 37.80 | 34,522,404 | -0.89(-2.30%) |
Aug 03, 2011 | 39.05 | 39.27 | 38.48 | 38.69 | 28,438,344 | -0.30(-0.77%) |
Aug 02, 2011 | 39.41 | 39.65 | 38.98 | 38.99 | 20,203,854 | -0.71(-1.79%) |