Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 37.97 | 38.36 | 37.17 | 37.18 | 1,494,034 | -1.33(-3.46%) |
Oct 28, 2011 | 38.97 | 39.38 | 38.35 | 38.52 | 2,395,958 | -0.69(-1.77%) |
Oct 27, 2011 | 39.55 | 40.47 | 36.28 | 39.21 | 3,200,395 | +0.61(+1.59%) |
Oct 26, 2011 | 38.83 | 38.83 | 37.07 | 38.60 | 1,400,644 | +0.61(+1.61%) |
Oct 25, 2011 | 38.92 | 39.38 | 37.88 | 37.98 | 709,931 | -1.25(-3.19%) |
Oct 24, 2011 | 37.72 | 39.39 | 37.72 | 39.24 | 1,042,960 | +1.52(+4.03%) |
Oct 21, 2011 | 37.86 | 38.09 | 36.93 | 37.72 | 941,322 | +0.52(+1.41%) |
Oct 20, 2011 | 36.76 | 37.48 | 36.21 | 37.19 | 1,138,084 | +0.35(+0.94%) |
Oct 19, 2011 | 37.59 | 38.22 | 36.57 | 36.85 | 1,011,942 | -0.81(-2.15%) |
Oct 18, 2011 | 36.30 | 37.92 | 35.58 | 37.66 | 978,512 | +1.33(+3.67%) |
Oct 17, 2011 | 37.08 | 37.18 | 36.19 | 36.32 | 861,588 | -1.01(-2.71%) |
Oct 14, 2011 | 36.28 | 37.53 | 35.91 | 37.34 | 1,191,419 | +1.76(+4.95%) |
Oct 13, 2011 | 34.78 | 35.71 | 34.56 | 35.58 | 1,114,955 | +0.31(+0.88%) |
Oct 12, 2011 | 35.15 | 35.88 | 34.72 | 35.26 | 1,203,495 | +0.39(+1.12%) |
Oct 11, 2011 | 33.66 | 35.15 | 33.50 | 34.87 | 1,227,175 | +1.01(+2.99%) |
Oct 10, 2011 | 34.14 | 34.46 | 33.37 | 33.86 | 1,477,708 | +0.60(+1.79%) |
Oct 07, 2011 | 33.66 | 34.03 | 32.62 | 33.26 | 1,053,197 | -0.21(-0.64%) |
Oct 06, 2011 | 32.31 | 33.50 | 32.30 | 33.48 | 1,348,078 | +1.96(+6.23%) |
Oct 05, 2011 | 30.58 | 31.73 | 29.81 | 31.51 | 1,294,987 | +1.16(+3.81%) |
Oct 04, 2011 | 29.18 | 30.46 | 28.24 | 30.36 | 2,014,692 | +0.86(+2.92%) |
Oct 03, 2011 | 31.18 | 31.40 | 29.47 | 29.50 | 1,688,675 | -1.92(-6.11%) |
Sep 30, 2011 | 32.38 | 32.99 | 31.40 | 31.42 | 1,885,865 | -1.58(-4.80%) |
Sep 29, 2011 | 33.74 | 33.90 | 32.14 | 33.00 | 1,212,687 | +0.24(+0.73%) |
Sep 28, 2011 | 33.94 | 34.29 | 32.65 | 32.76 | 850,139 | -1.21(-3.56%) |
Sep 27, 2011 | 34.78 | 35.42 | 33.78 | 33.97 | 990,720 | +0.10(+0.29%) |
Sep 26, 2011 | 34.14 | 34.14 | 32.27 | 33.87 | 1,371,396 | -0.07(-0.21%) |
Sep 23, 2011 | 33.74 | 34.29 | 33.43 | 33.94 | 1,765,683 | +0.15(+0.45%) |
Sep 22, 2011 | 33.42 | 33.98 | 32.78 | 33.79 | 2,178,080 | -1.01(-2.91%) |
Sep 21, 2011 | 36.68 | 36.84 | 34.79 | 34.80 | 1,534,654 | -1.98(-5.39%) |
Sep 20, 2011 | 36.91 | 37.87 | 36.30 | 36.78 | 1,472,968 | +0.14(+0.39%) |
Sep 19, 2011 | 35.78 | 37.10 | 35.35 | 36.64 | 755,355 | +0.04(+0.10%) |
Sep 16, 2011 | 36.89 | 37.33 | 36.10 | 36.61 | 1,273,785 | -0.48(-1.29%) |
Sep 15, 2011 | 37.44 | 37.54 | 36.75 | 37.09 | 863,892 | +0.20(+0.55%) |
Sep 14, 2011 | 36.82 | 37.53 | 35.90 | 36.88 | 955,823 | +0.31(+0.85%) |
Sep 13, 2011 | 36.64 | 36.92 | 35.91 | 36.57 | 1,123,017 | +0.09(+0.24%) |
Sep 12, 2011 | 35.07 | 36.54 | 34.94 | 36.48 | 1,228,741 | +0.89(+2.50%) |
Sep 09, 2011 | 36.46 | 37.08 | 35.31 | 35.59 | 1,062,538 | -1.42(-3.84%) |
Sep 08, 2011 | 37.12 | 38.02 | 36.89 | 37.02 | 825,146 | -0.36(-0.98%) |
Sep 07, 2011 | 36.96 | 37.62 | 36.87 | 37.38 | 1,380,451 | +1.12(+3.09%) |
Sep 06, 2011 | 35.01 | 36.38 | 34.64 | 36.26 | 882,315 | -0.18(-0.49%) |
Sep 02, 2011 | 36.16 | 36.90 | 35.66 | 36.44 | 626,046 | -0.72(-1.94%) |
Sep 01, 2011 | 38.07 | 38.38 | 37.13 | 37.16 | 800,911 | -0.79(-2.08%) |
Aug 31, 2011 | 38.13 | 38.77 | 37.52 | 37.95 | 777,163 | +0.28(+0.73%) |
Aug 30, 2011 | 37.06 | 37.83 | 36.63 | 37.67 | 1,472,488 | +0.35(+0.93%) |
Aug 29, 2011 | 36.13 | 37.40 | 35.80 | 37.33 | 1,211,086 | +1.82(+5.14%) |
Aug 26, 2011 | 34.02 | 35.53 | 33.77 | 35.50 | 1,519,933 | +0.94(+2.72%) |
Aug 25, 2011 | 34.89 | 35.10 | 33.91 | 34.56 | 2,038,347 | +0.01(+0.03%) |
Aug 24, 2011 | 33.59 | 34.64 | 33.07 | 34.55 | 1,255,114 | +0.93(+2.77%) |
Aug 23, 2011 | 31.43 | 33.84 | 31.21 | 33.62 | 1,565,554 | +2.34(+7.47%) |
Aug 22, 2011 | 32.37 | 32.60 | 30.97 | 31.29 | 1,326,329 | -0.13(-0.42%) |
Aug 19, 2011 | 31.84 | 32.90 | 31.31 | 31.42 | 972,240 | -1.02(-3.14%) |
Aug 18, 2011 | 33.20 | 33.39 | 32.07 | 32.44 | 1,137,441 | -1.94(-5.64%) |
Aug 17, 2011 | 34.73 | 35.06 | 33.93 | 34.38 | 581,835 | +0.01(+0.03%) |
Aug 16, 2011 | 34.78 | 34.95 | 33.85 | 34.37 | 1,256,691 | -0.81(-2.32%) |
Aug 15, 2011 | 34.99 | 35.62 | 34.78 | 35.18 | 1,337,130 | +0.75(+2.19%) |
Aug 12, 2011 | 34.48 | 34.75 | 33.89 | 34.43 | 1,782,680 | +0.34(+0.99%) |
Aug 11, 2011 | 31.83 | 34.52 | 31.49 | 34.09 | 2,179,848 | +2.51(+7.94%) |
Aug 10, 2011 | 30.56 | 33.13 | 30.17 | 31.59 | 3,170,055 | +0.35(+1.11%) |
Aug 09, 2011 | 31.06 | 31.26 | 28.97 | 31.24 | 2,105,849 | +1.87(+6.36%) |
Aug 08, 2011 | 31.06 | 31.48 | 28.97 | 29.37 | 2,739,399 | -3.17(-9.74%) |
Aug 05, 2011 | 33.60 | 33.71 | 30.55 | 32.54 | 2,566,230 | -0.57(-1.71%) |
Aug 04, 2011 | 35.23 | 35.49 | 33.05 | 33.11 | 2,177,366 | -2.88(-8.00%) |
Aug 03, 2011 | 36.41 | 36.43 | 35.25 | 35.99 | 1,533,779 | -0.35(-0.97%) |
Aug 02, 2011 | 37.39 | 38.13 | 36.30 | 36.34 | 1,481,754 | -1.42(-3.75%) |