Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 38.31 | 38.98 | 37.42 | 37.64 | 1,861,717 | -1.01(-2.61%) |
Oct 28, 2011 | 35.99 | 39.59 | 34.87 | 38.64 | 2,513,957 | +2.15(+5.88%) |
Oct 27, 2011 | 36.37 | 36.90 | 34.64 | 36.50 | 2,361,765 | +0.60(+1.68%) |
Oct 26, 2011 | 36.32 | 36.44 | 34.92 | 35.89 | 1,214,779 | +0.30(+0.85%) |
Oct 25, 2011 | 36.14 | 36.48 | 35.55 | 35.59 | 889,736 | -0.80(-2.20%) |
Oct 24, 2011 | 36.09 | 36.70 | 35.88 | 36.39 | 1,031,711 | +0.53(+1.47%) |
Oct 21, 2011 | 35.41 | 36.06 | 35.37 | 35.87 | 1,263,836 | +0.84(+2.39%) |
Oct 20, 2011 | 35.25 | 35.31 | 34.21 | 35.03 | 741,588 | -0.04(-0.11%) |
Oct 19, 2011 | 35.51 | 36.10 | 34.93 | 35.07 | 923,191 | -0.57(-1.61%) |
Oct 18, 2011 | 35.27 | 35.88 | 34.99 | 35.64 | 1,519,422 | +0.39(+1.09%) |
Oct 17, 2011 | 36.14 | 36.43 | 35.15 | 35.25 | 1,284,603 | -1.21(-3.31%) |
Oct 14, 2011 | 35.56 | 36.49 | 35.50 | 36.46 | 1,577,792 | +1.49(+4.25%) |
Oct 13, 2011 | 33.86 | 35.15 | 33.37 | 34.97 | 2,587,996 | +0.76(+2.23%) |
Oct 12, 2011 | 32.91 | 34.42 | 32.81 | 34.21 | 1,756,417 | +1.64(+5.03%) |
Oct 11, 2011 | 32.45 | 32.82 | 32.27 | 32.57 | 681,560 | -0.31(-0.94%) |
Oct 10, 2011 | 32.23 | 32.89 | 31.93 | 32.88 | 1,122,833 | +1.35(+4.27%) |
Oct 07, 2011 | 31.25 | 32.13 | 30.79 | 31.53 | 1,965,088 | +0.60(+1.95%) |
Oct 06, 2011 | 31.20 | 31.77 | 30.93 | 30.93 | 2,366,510 | +0.72(+2.40%) |
Oct 05, 2011 | 30.75 | 30.89 | 29.67 | 30.21 | 2,144,096 | -0.48(-1.56%) |
Oct 04, 2011 | 29.78 | 31.12 | 29.52 | 30.69 | 1,619,019 | +0.64(+2.13%) |
Oct 03, 2011 | 31.53 | 32.00 | 30.03 | 30.05 | 1,486,721 | -1.97(-6.15%) |
Sep 30, 2011 | 32.23 | 33.50 | 31.87 | 32.01 | 1,963,981 | -0.82(-2.49%) |
Sep 29, 2011 | 33.02 | 33.08 | 31.94 | 32.83 | 998,629 | +0.55(+1.69%) |
Sep 28, 2011 | 33.81 | 34.10 | 32.28 | 32.29 | 828,493 | -1.58(-4.67%) |
Sep 27, 2011 | 34.32 | 34.76 | 33.61 | 33.87 | 868,429 | +0.30(+0.90%) |
Sep 26, 2011 | 33.51 | 33.71 | 32.49 | 33.57 | 742,595 | +0.25(+0.76%) |
Sep 23, 2011 | 31.97 | 33.32 | 31.63 | 33.31 | 1,144,662 | +1.27(+3.97%) |
Sep 22, 2011 | 32.26 | 32.76 | 31.53 | 32.04 | 1,872,275 | -1.37(-4.09%) |
Sep 21, 2011 | 34.50 | 34.84 | 33.35 | 33.41 | 1,103,286 | -1.16(-3.35%) |
Sep 20, 2011 | 34.99 | 35.39 | 34.49 | 34.57 | 1,490,822 | -0.50(-1.42%) |
Sep 19, 2011 | 35.71 | 35.71 | 34.81 | 35.07 | 980,930 | -1.50(-4.09%) |
Sep 16, 2011 | 35.94 | 36.57 | 35.23 | 36.56 | 1,774,319 | +1.03(+2.89%) |
Sep 15, 2011 | 35.29 | 35.77 | 34.91 | 35.54 | 1,610,280 | +0.69(+1.97%) |
Sep 14, 2011 | 34.73 | 35.38 | 33.77 | 34.85 | 2,375,841 | -0.12(-0.35%) |
Sep 13, 2011 | 35.41 | 35.55 | 34.04 | 34.97 | 2,165,551 | -0.22(-0.62%) |
Sep 12, 2011 | 35.00 | 35.32 | 34.22 | 35.19 | 1,533,881 | -0.44(-1.24%) |
Sep 09, 2011 | 36.31 | 37.00 | 35.38 | 35.63 | 1,417,150 | -0.95(-2.60%) |
Sep 08, 2011 | 37.91 | 38.71 | 36.38 | 36.58 | 2,089,988 | -1.62(-4.24%) |
Sep 07, 2011 | 36.74 | 38.46 | 36.74 | 38.20 | 1,138,668 | +2.12(+5.87%) |
Sep 06, 2011 | 35.39 | 36.34 | 35.24 | 36.08 | 1,135,340 | -0.38(-1.03%) |
Sep 02, 2011 | 37.47 | 37.73 | 36.31 | 36.46 | 779,021 | -1.80(-4.70%) |
Sep 01, 2011 | 39.07 | 39.78 | 38.08 | 38.26 | 1,065,625 | -0.91(-2.33%) |
Aug 31, 2011 | 38.83 | 39.58 | 38.63 | 39.17 | 1,633,888 | +0.47(+1.22%) |
Aug 30, 2011 | 37.02 | 38.97 | 37.00 | 38.70 | 1,704,453 | +1.37(+3.66%) |
Aug 29, 2011 | 36.21 | 37.43 | 36.11 | 37.33 | 789,279 | +1.69(+4.75%) |
Aug 26, 2011 | 34.57 | 35.87 | 33.88 | 35.64 | 800,816 | +0.74(+2.13%) |
Aug 25, 2011 | 36.21 | 36.44 | 34.68 | 34.90 | 931,779 | -1.02(-2.83%) |
Aug 24, 2011 | 34.85 | 35.98 | 34.45 | 35.91 | 1,472,591 | +1.20(+3.47%) |
Aug 23, 2011 | 33.43 | 34.71 | 33.11 | 34.71 | 1,457,618 | +1.41(+4.24%) |
Aug 22, 2011 | 34.67 | 34.77 | 32.97 | 33.30 | 1,311,356 | -0.66(-1.94%) |
Aug 19, 2011 | 34.29 | 35.12 | 33.82 | 33.96 | 899,303 | -0.81(-2.33%) |
Aug 18, 2011 | 35.49 | 36.04 | 34.37 | 34.77 | 1,488,852 | -1.86(-5.08%) |
Aug 17, 2011 | 37.21 | 37.75 | 36.30 | 36.63 | 1,379,470 | -0.37(-0.99%) |
Aug 16, 2011 | 37.22 | 37.59 | 36.48 | 37.00 | 1,444,817 | -0.62(-1.65%) |
Aug 15, 2011 | 36.27 | 37.68 | 36.23 | 37.62 | 1,788,183 | +1.78(+4.96%) |
Aug 12, 2011 | 36.08 | 36.37 | 35.30 | 35.84 | 3,427,061 | -0.01(-0.03%) |
Aug 11, 2011 | 35.24 | 36.47 | 35.03 | 35.85 | 2,586,823 | +0.69(+1.95%) |
Aug 10, 2011 | 35.24 | 36.31 | 34.37 | 35.16 | 3,235,063 | -0.91(-2.53%) |
Aug 09, 2011 | 38.22 | 36.22 | 33.57 | 36.07 | 3,446,945 | +1.38(+3.98%) |
Aug 08, 2011 | 38.22 | 38.60 | 34.50 | 34.69 | 2,705,488 | -4.67(-11.87%) |
Aug 05, 2011 | 40.28 | 40.58 | 38.20 | 39.37 | 2,488,265 | -0.43(-1.09%) |
Aug 04, 2011 | 42.22 | 42.22 | 39.74 | 39.80 | 2,413,933 | -3.07(-7.15%) |
Aug 03, 2011 | 42.77 | 42.96 | 40.30 | 42.86 | 2,603,916 | -0.01(-0.02%) |
Aug 02, 2011 | 44.09 | 45.24 | 42.22 | 42.87 | 3,740,653 | -0.44(-1.02%) |