Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 33.64 | 33.72 | 33.46 | 33.54 | 2,723,336 | -0.48(-1.41%) |
Oct 28, 2011 | 34.02 | 34.08 | 33.84 | 34.02 | 2,202,364 | +0.04(+0.12%) |
Oct 27, 2011 | 33.62 | 34.14 | 33.42 | 33.98 | 3,730,797 | +0.42(+1.25%) |
Oct 26, 2011 | 33.52 | 33.70 | 33.36 | 33.56 | 2,991,629 | +0.34(+1.02%) |
Oct 25, 2011 | 32.34 | 33.36 | 32.16 | 33.22 | 4,370,648 | +0.94(+2.91%) |
Oct 24, 2011 | 32.20 | 32.36 | 32.12 | 32.28 | 1,727,569 | +0.30(+0.94%) |
Oct 21, 2011 | 32.06 | 32.16 | 31.86 | 31.98 | 2,436,907 | +0.34(+1.07%) |
Oct 20, 2011 | 31.58 | 31.76 | 31.28 | 31.64 | 3,771,704 | -0.40(-1.25%) |
Oct 19, 2011 | 32.30 | 32.38 | 32.00 | 32.04 | 2,164,466 | -0.44(-1.35%) |
Oct 18, 2011 | 32.08 | 32.50 | 31.74 | 32.48 | 2,829,663 | -0.12(-0.37%) |
Oct 17, 2011 | 32.88 | 32.92 | 32.48 | 32.60 | 1,890,913 | -0.18(-0.55%) |
Oct 14, 2011 | 32.74 | 32.86 | 32.52 | 32.78 | 2,072,983 | +0.22(+0.68%) |
Oct 13, 2011 | 32.54 | 32.58 | 32.26 | 32.56 | 2,711,800 | -0.16(-0.49%) |
Oct 12, 2011 | 32.84 | 32.88 | 32.62 | 32.72 | 2,552,030 | +0.22(+0.68%) |
Oct 11, 2011 | 32.54 | 32.58 | 32.32 | 32.50 | 2,594,677 | -0.24(-0.73%) |
Oct 10, 2011 | 31.94 | 32.74 | 32.32 | 32.74 | 2,645,822 | +0.80(+2.50%) |
Oct 07, 2011 | 32.30 | 32.40 | 31.72 | 31.94 | 3,809,748 | -0.24(-0.75%) |
Oct 06, 2011 | 32.12 | 32.30 | 32.00 | 32.18 | 4,179,208 | +0.20(+0.63%) |
Oct 05, 2011 | 31.70 | 32.14 | 31.37 | 31.98 | 5,275,308 | +0.36(+1.15%) |
Oct 04, 2011 | 32.28 | 32.30 | 31.12 | 31.62 | 6,346,865 | -0.64(-1.99%) |
Oct 03, 2011 | 32.30 | 32.40 | 32.06 | 32.26 | 4,162,478 | +0.60(+1.90%) |
Sep 30, 2011 | 31.56 | 31.86 | 31.35 | 31.66 | 4,586,004 | +0.04(+0.13%) |
Sep 29, 2011 | 31.72 | 31.72 | 31.30 | 31.62 | 3,687,086 | +0.32(+1.02%) |
Sep 28, 2011 | 32.24 | 32.34 | 31.18 | 31.30 | 4,930,193 | -0.92(-2.86%) |
Sep 27, 2011 | 32.38 | 32.54 | 32.06 | 32.22 | 7,694,012 | +0.64(+2.03%) |
Sep 26, 2011 | 31.48 | 31.84 | 30.90 | 31.58 | 13,025,926 | -0.46(-1.44%) |
Sep 23, 2011 | 32.98 | 33.21 | 31.78 | 32.04 | 16,620,393 | -1.90(-5.60%) |
Sep 22, 2011 | 33.92 | 34.14 | 33.56 | 33.94 | 8,976,957 | -0.86(-2.47%) |
Sep 21, 2011 | 35.02 | 35.42 | 34.70 | 34.80 | 4,367,944 | -0.44(-1.25%) |
Sep 20, 2011 | 34.72 | 35.36 | 34.66 | 35.24 | 4,336,118 | +0.52(+1.50%) |
Sep 19, 2011 | 35.42 | 35.42 | 34.54 | 34.72 | 5,005,251 | -0.54(-1.53%) |
Sep 16, 2011 | 34.82 | 35.56 | 34.82 | 35.26 | 5,253,502 | +0.30(+0.87%) |
Sep 15, 2011 | 34.98 | 35.05 | 34.60 | 34.96 | 4,784,742 | -0.58(-1.64%) |
Sep 14, 2011 | 35.58 | 35.66 | 35.30 | 35.54 | 3,245,141 | -0.26(-0.72%) |
Sep 13, 2011 | 35.60 | 36.00 | 35.34 | 35.80 | 2,946,235 | +0.38(+1.07%) |
Sep 12, 2011 | 35.82 | 35.88 | 35.16 | 35.42 | 6,160,851 | -0.82(-2.26%) |
Sep 09, 2011 | 36.02 | 36.48 | 35.92 | 36.24 | 8,215,488 | -0.22(-0.60%) |
Sep 08, 2011 | 36.38 | 36.52 | 36.04 | 36.46 | 7,549,607 | +0.96(+2.70%) |
Sep 07, 2011 | 35.32 | 35.70 | 34.98 | 35.50 | 11,739,545 | -1.18(-3.22%) |
Sep 06, 2011 | 37.02 | 37.26 | 36.36 | 36.68 | 9,496,202 | -0.06(-0.16%) |
Sep 02, 2011 | 36.64 | 36.80 | 36.50 | 36.74 | 6,328,071 | +1.08(+3.03%) |
Sep 01, 2011 | 35.58 | 35.74 | 35.39 | 35.66 | 3,329,242 | +0.02(+0.06%) |
Aug 31, 2011 | 35.62 | 35.92 | 35.34 | 35.64 | 5,823,737 | -0.28(-0.78%) |
Aug 30, 2011 | 35.62 | 35.92 | 35.41 | 35.92 | 6,759,105 | +1.04(+2.98%) |
Aug 29, 2011 | 35.28 | 35.28 | 34.66 | 34.88 | 5,930,471 | -0.72(-2.02%) |
Aug 26, 2011 | 34.80 | 35.60 | 34.44 | 35.60 | 11,453,096 | +1.04(+3.01%) |
Aug 25, 2011 | 33.48 | 34.64 | 33.24 | 34.56 | 14,431,885 | +0.14(+0.41%) |
Aug 24, 2011 | 35.68 | 35.76 | 34.14 | 34.42 | 22,485,548 | -1.20(-3.37%) |
Aug 23, 2011 | 36.52 | 36.84 | 35.58 | 35.62 | 10,111,082 | -1.38(-3.73%) |
Aug 22, 2011 | 36.48 | 37.06 | 36.40 | 37.00 | 6,924,969 | +0.92(+2.54%) |
Aug 19, 2011 | 36.38 | 36.42 | 35.87 | 36.08 | 6,042,943 | +0.44(+1.24%) |
Aug 18, 2011 | 35.52 | 35.70 | 35.36 | 35.64 | 5,570,706 | +0.66(+1.89%) |
Aug 17, 2011 | 34.88 | 35.02 | 34.72 | 34.98 | 5,275,521 | +0.10(+0.29%) |
Aug 16, 2011 | 34.60 | 34.90 | 34.58 | 34.88 | 6,984,457 | +0.42(+1.22%) |
Aug 15, 2011 | 33.94 | 34.46 | 33.86 | 34.46 | 4,506,350 | +0.38(+1.12%) |
Aug 12, 2011 | 34.00 | 34.10 | 33.62 | 34.08 | 7,638,654 | -0.16(-0.47%) |
Aug 11, 2011 | 34.54 | 34.56 | 33.80 | 34.24 | 12,064,724 | -0.76(-2.17%) |
Aug 10, 2011 | 34.58 | 35.12 | 34.40 | 35.00 | 13,194,314 | +1.20(+3.55%) |
Aug 09, 2011 | 32.42 | 34.72 | 33.56 | 33.80 | 15,508,504 | +0.32(+0.96%) |
Aug 08, 2011 | 33.18 | 33.60 | 33.04 | 33.48 | 8,911,516 | +1.04(+3.21%) |
Aug 05, 2011 | 32.42 | 32.54 | 32.16 | 32.44 | 6,796,598 | +0.22(+0.68%) |
Aug 04, 2011 | 32.38 | 32.84 | 32.00 | 32.22 | 9,228,533 | -0.16(-0.49%) |
Aug 03, 2011 | 32.54 | 32.66 | 32.34 | 32.38 | 6,049,366 | +0.00(+0.00%) |
Aug 02, 2011 | 31.92 | 32.40 | 31.86 | 32.38 | 7,369,750 | +0.76(+2.40%) |