Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 43.05 | 43.66 | 42.44 | 42.47 | 9,559,632 | -1.24(-2.84%) |
Oct 28, 2011 | 43.19 | 43.80 | 43.13 | 43.71 | 8,796,419 | +0.03(+0.08%) |
Oct 27, 2011 | 43.26 | 43.92 | 42.84 | 43.67 | 14,355,902 | +1.35(+3.19%) |
Oct 26, 2011 | 41.95 | 42.65 | 41.46 | 42.32 | 13,002,216 | +0.86(+2.08%) |
Oct 25, 2011 | 41.54 | 42.20 | 41.31 | 41.46 | 15,172,458 | -0.42(-1.00%) |
Oct 24, 2011 | 40.54 | 42.15 | 40.54 | 41.88 | 13,309,276 | +1.22(+3.01%) |
Oct 21, 2011 | 39.31 | 40.66 | 39.31 | 40.65 | 16,868,438 | +1.90(+4.91%) |
Oct 20, 2011 | 38.17 | 38.83 | 37.49 | 38.75 | 14,568,241 | +0.05(+0.13%) |
Oct 19, 2011 | 39.19 | 39.42 | 38.60 | 38.70 | 10,840,625 | -0.46(-1.18%) |
Oct 18, 2011 | 37.93 | 39.46 | 37.75 | 39.16 | 10,841,105 | +1.31(+3.46%) |
Oct 17, 2011 | 38.48 | 38.72 | 37.77 | 37.85 | 9,072,696 | -0.82(-2.13%) |
Oct 14, 2011 | 39.58 | 39.61 | 37.74 | 38.67 | 11,458,777 | -0.19(-0.50%) |
Oct 13, 2011 | 38.93 | 39.19 | 38.52 | 38.87 | 8,682,265 | -0.59(-1.49%) |
Oct 12, 2011 | 38.68 | 39.98 | 38.58 | 39.46 | 12,630,504 | +1.07(+2.78%) |
Oct 11, 2011 | 37.98 | 38.68 | 37.56 | 38.39 | 7,553,457 | +0.26(+0.68%) |
Oct 10, 2011 | 37.29 | 38.16 | 37.29 | 38.13 | 9,019,427 | +1.69(+4.65%) |
Oct 07, 2011 | 37.48 | 37.66 | 36.30 | 36.43 | 13,342,771 | -0.84(-2.25%) |
Oct 06, 2011 | 36.49 | 37.35 | 36.46 | 37.27 | 12,155,832 | +0.86(+2.35%) |
Oct 05, 2011 | 36.45 | 36.59 | 35.73 | 36.42 | 14,399,391 | +0.13(+0.37%) |
Oct 04, 2011 | 35.52 | 36.39 | 34.50 | 36.28 | 21,392,532 | -0.04(-0.12%) |
Oct 03, 2011 | 37.64 | 38.00 | 36.32 | 36.33 | 10,913,050 | -1.19(-3.16%) |
Sep 30, 2011 | 38.50 | 38.56 | 37.50 | 37.51 | 9,429,522 | -1.52(-3.90%) |
Sep 29, 2011 | 39.76 | 39.93 | 37.95 | 39.03 | 10,021,184 | +0.21(+0.54%) |
Sep 28, 2011 | 39.64 | 40.13 | 38.81 | 38.82 | 10,346,526 | -0.51(-1.30%) |
Sep 27, 2011 | 40.65 | 40.65 | 39.06 | 39.33 | 10,941,751 | -0.40(-1.01%) |
Sep 26, 2011 | 39.14 | 39.78 | 38.31 | 39.73 | 10,196,317 | +0.93(+2.39%) |
Sep 23, 2011 | 38.59 | 38.94 | 38.08 | 38.81 | 10,846,054 | -0.15(-0.39%) |
Sep 22, 2011 | 39.48 | 40.20 | 38.30 | 38.96 | 14,914,612 | -1.34(-3.32%) |
Sep 21, 2011 | 41.26 | 42.07 | 40.25 | 40.29 | 10,366,957 | -0.87(-2.11%) |
Sep 20, 2011 | 40.92 | 41.76 | 40.74 | 41.16 | 7,235,597 | +0.49(+1.21%) |
Sep 19, 2011 | 41.15 | 41.30 | 40.29 | 40.67 | 9,684,949 | -1.20(-2.87%) |
Sep 16, 2011 | 41.46 | 41.92 | 41.31 | 41.87 | 11,146,454 | +0.63(+1.54%) |
Sep 15, 2011 | 41.46 | 41.56 | 40.61 | 41.24 | 8,448,806 | +0.31(+0.76%) |
Sep 14, 2011 | 40.24 | 41.45 | 39.47 | 40.93 | 8,835,731 | +0.91(+2.28%) |
Sep 13, 2011 | 39.73 | 40.18 | 39.26 | 40.02 | 7,254,605 | +0.37(+0.93%) |
Sep 12, 2011 | 38.72 | 39.79 | 38.54 | 39.65 | 11,631,272 | +0.15(+0.38%) |
Sep 09, 2011 | 41.00 | 41.14 | 39.38 | 39.50 | 13,263,620 | -1.88(-4.54%) |
Sep 08, 2011 | 41.12 | 42.22 | 41.02 | 41.38 | 9,333,963 | -0.38(-0.90%) |
Sep 07, 2011 | 40.71 | 41.76 | 40.68 | 41.76 | 9,311,780 | +1.60(+3.99%) |
Sep 06, 2011 | 39.48 | 40.24 | 39.38 | 40.15 | 9,992,539 | -0.38(-0.93%) |
Sep 02, 2011 | 40.66 | 41.13 | 40.19 | 40.53 | 10,479,982 | -0.83(-2.00%) |
Sep 01, 2011 | 41.47 | 41.76 | 41.20 | 41.36 | 12,302,643 | -0.18(-0.42%) |
Aug 31, 2011 | 40.94 | 41.76 | 40.79 | 41.53 | 9,532,646 | +0.88(+2.16%) |
Aug 30, 2011 | 40.41 | 40.99 | 39.80 | 40.65 | 8,929,722 | +0.09(+0.23%) |
Aug 29, 2011 | 41.11 | 41.23 | 40.37 | 40.56 | 11,021,086 | +0.06(+0.14%) |
Aug 26, 2011 | 40.04 | 40.76 | 39.30 | 40.50 | 8,581,502 | +0.33(+0.81%) |
Aug 25, 2011 | 40.72 | 41.17 | 39.43 | 40.18 | 13,112,877 | +0.01(+0.02%) |
Aug 24, 2011 | 38.78 | 40.30 | 38.62 | 40.17 | 10,280,564 | +1.39(+3.58%) |
Aug 23, 2011 | 37.34 | 38.79 | 36.89 | 38.78 | 11,150,805 | +1.52(+4.08%) |
Aug 22, 2011 | 37.76 | 37.98 | 37.09 | 37.26 | 9,502,171 | +0.11(+0.29%) |
Aug 19, 2011 | 36.64 | 37.72 | 36.58 | 37.15 | 15,356,373 | +0.16(+0.43%) |
Aug 18, 2011 | 37.01 | 37.13 | 36.47 | 36.99 | 17,898,154 | -1.32(-3.45%) |
Aug 17, 2011 | 37.82 | 38.35 | 37.69 | 38.31 | 9,048,270 | +0.81(+2.16%) |
Aug 16, 2011 | 37.75 | 38.31 | 37.20 | 37.50 | 9,712,547 | -0.78(-2.03%) |
Aug 15, 2011 | 37.73 | 38.41 | 37.61 | 38.28 | 8,652,152 | +0.78(+2.07%) |
Aug 12, 2011 | 38.36 | 39.05 | 37.28 | 37.50 | 11,918,279 | -0.15(-0.40%) |
Aug 11, 2011 | 36.11 | 38.25 | 35.92 | 37.65 | 16,710,177 | +1.90(+5.30%) |
Aug 10, 2011 | 37.34 | 37.63 | 35.70 | 35.76 | 20,067,504 | -2.76(-7.16%) |
Aug 09, 2011 | 38.31 | 38.54 | 35.11 | 38.51 | 25,390,386 | +2.56(+7.11%) |
Aug 08, 2011 | 38.31 | 39.07 | 35.74 | 35.96 | 25,689,030 | -3.48(-8.83%) |
Aug 05, 2011 | 39.62 | 40.34 | 38.82 | 39.44 | 21,752,120 | +0.31(+0.79%) |
Aug 04, 2011 | 40.14 | 40.44 | 39.06 | 39.13 | 15,850,797 | -1.69(-4.13%) |
Aug 03, 2011 | 40.51 | 40.89 | 39.71 | 40.82 | 8,326,171 | +0.28(+0.70%) |
Aug 02, 2011 | 41.26 | 41.75 | 40.52 | 40.54 | 8,461,349 | -1.25(-3.00%) |