Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 36.09 | 36.78 | 35.97 | 36.24 | 6,725,809 | -0.19(-0.51%) |
Oct 28, 2011 | 36.38 | 36.60 | 36.18 | 36.42 | 3,836,933 | -0.12(-0.32%) |
Oct 27, 2011 | 35.97 | 36.63 | 35.86 | 36.54 | 6,970,571 | +1.35(+3.84%) |
Oct 26, 2011 | 36.44 | 36.44 | 34.38 | 35.19 | 7,641,085 | -0.87(-2.40%) |
Oct 25, 2011 | 36.33 | 36.56 | 35.96 | 36.06 | 7,053,043 | -0.41(-1.12%) |
Oct 24, 2011 | 36.18 | 36.66 | 36.17 | 36.47 | 3,096,758 | +0.28(+0.78%) |
Oct 21, 2011 | 35.72 | 36.20 | 35.63 | 36.18 | 4,173,999 | +0.75(+2.13%) |
Oct 20, 2011 | 35.57 | 35.79 | 35.07 | 35.43 | 4,749,618 | +0.01(+0.02%) |
Oct 19, 2011 | 35.71 | 35.98 | 35.38 | 35.42 | 4,628,892 | -0.39(-1.10%) |
Oct 18, 2011 | 35.32 | 35.96 | 35.04 | 35.82 | 5,190,819 | +0.50(+1.41%) |
Oct 17, 2011 | 35.56 | 35.72 | 35.23 | 35.32 | 3,351,295 | -0.50(-1.39%) |
Oct 14, 2011 | 35.66 | 35.86 | 35.42 | 35.82 | 3,123,673 | +0.57(+1.63%) |
Oct 13, 2011 | 35.25 | 35.37 | 35.03 | 35.24 | 4,467,236 | -0.23(-0.64%) |
Oct 12, 2011 | 35.10 | 35.64 | 35.00 | 35.47 | 4,417,277 | +0.65(+1.87%) |
Oct 11, 2011 | 34.52 | 35.01 | 34.38 | 34.82 | 3,627,235 | +0.21(+0.62%) |
Oct 10, 2011 | 34.33 | 34.62 | 34.12 | 34.60 | 3,929,598 | +0.77(+2.27%) |
Oct 07, 2011 | 34.06 | 34.27 | 33.63 | 33.83 | 4,610,454 | +0.05(+0.14%) |
Oct 06, 2011 | 33.38 | 33.79 | 32.97 | 33.79 | 3,881,090 | +0.44(+1.33%) |
Oct 05, 2011 | 32.87 | 33.43 | 32.37 | 33.34 | 6,191,806 | +0.57(+1.73%) |
Oct 04, 2011 | 31.83 | 32.84 | 31.75 | 32.78 | 6,966,623 | +0.60(+1.85%) |
Oct 03, 2011 | 32.33 | 33.16 | 32.17 | 32.18 | 8,166,574 | -0.47(-1.44%) |
Sep 30, 2011 | 32.96 | 33.12 | 32.63 | 32.65 | 5,514,260 | -0.67(-2.02%) |
Sep 29, 2011 | 33.49 | 33.74 | 32.78 | 33.32 | 5,074,278 | +0.31(+0.94%) |
Sep 28, 2011 | 33.34 | 33.56 | 32.98 | 33.01 | 5,549,244 | -0.25(-0.75%) |
Sep 27, 2011 | 33.69 | 33.87 | 33.18 | 33.26 | 6,556,260 | +0.19(+0.59%) |
Sep 26, 2011 | 32.80 | 33.09 | 32.31 | 33.07 | 5,951,303 | +0.55(+1.68%) |
Sep 23, 2011 | 32.71 | 32.84 | 32.30 | 32.52 | 6,934,564 | -0.30(-0.91%) |
Sep 22, 2011 | 33.14 | 33.64 | 32.43 | 32.82 | 10,994,934 | -1.20(-3.52%) |
Sep 21, 2011 | 35.11 | 35.12 | 34.01 | 34.01 | 5,385,588 | -1.11(-3.15%) |
Sep 20, 2011 | 35.27 | 35.59 | 35.00 | 35.12 | 3,481,535 | +0.06(+0.18%) |
Sep 19, 2011 | 34.69 | 35.23 | 34.55 | 35.06 | 3,774,515 | -0.09(-0.26%) |
Sep 16, 2011 | 35.23 | 35.46 | 34.78 | 35.15 | 7,942,026 | +0.15(+0.44%) |
Sep 15, 2011 | 34.58 | 35.01 | 34.19 | 35.00 | 4,337,375 | +0.79(+2.32%) |
Sep 14, 2011 | 33.91 | 34.59 | 33.39 | 34.21 | 5,305,614 | +0.55(+1.64%) |
Sep 13, 2011 | 33.57 | 33.73 | 33.20 | 33.65 | 4,394,654 | +0.20(+0.60%) |
Sep 12, 2011 | 32.68 | 33.50 | 32.55 | 33.45 | 5,123,866 | +0.48(+1.45%) |
Sep 09, 2011 | 33.37 | 33.50 | 32.67 | 32.98 | 5,810,531 | -0.75(-2.24%) |
Sep 08, 2011 | 33.88 | 34.10 | 33.61 | 33.73 | 3,991,077 | -0.21(-0.63%) |
Sep 07, 2011 | 33.41 | 33.95 | 33.23 | 33.95 | 3,576,826 | +0.70(+2.10%) |
Sep 06, 2011 | 32.79 | 33.31 | 32.60 | 33.25 | 4,873,919 | -0.35(-1.03%) |
Sep 02, 2011 | 33.93 | 34.00 | 33.50 | 33.59 | 4,162,461 | -0.80(-2.32%) |
Sep 01, 2011 | 34.78 | 35.03 | 34.33 | 34.39 | 4,191,608 | -0.26(-0.74%) |
Aug 31, 2011 | 34.75 | 35.07 | 34.43 | 34.65 | 5,497,093 | +0.12(+0.36%) |
Aug 30, 2011 | 34.12 | 34.69 | 33.95 | 34.52 | 4,115,791 | +0.31(+0.91%) |
Aug 29, 2011 | 34.01 | 34.22 | 33.96 | 34.21 | 11,141,147 | +0.50(+1.48%) |
Aug 26, 2011 | 33.32 | 33.81 | 32.60 | 33.71 | 6,888,713 | +0.51(+1.52%) |
Aug 25, 2011 | 33.93 | 33.93 | 33.15 | 33.20 | 8,270,926 | -0.56(-1.66%) |
Aug 24, 2011 | 33.29 | 33.80 | 33.12 | 33.77 | 4,964,041 | +0.34(+1.03%) |
Aug 23, 2011 | 31.28 | 33.45 | 31.28 | 33.42 | 4,950,158 | +1.08(+3.35%) |
Aug 22, 2011 | 32.78 | 32.89 | 32.24 | 32.34 | 5,022,099 | +0.26(+0.82%) |
Aug 19, 2011 | 31.76 | 32.59 | 31.72 | 32.08 | 8,950,960 | -0.07(-0.22%) |
Aug 18, 2011 | 32.14 | 32.51 | 31.74 | 32.15 | 9,226,917 | -0.98(-2.97%) |
Aug 17, 2011 | 33.30 | 33.55 | 32.87 | 33.13 | 4,425,595 | -0.09(-0.27%) |
Aug 16, 2011 | 32.68 | 33.34 | 32.62 | 33.22 | 5,676,469 | +0.06(+0.19%) |
Aug 15, 2011 | 32.79 | 33.16 | 32.55 | 33.16 | 4,707,805 | +0.42(+1.29%) |
Aug 12, 2011 | 32.58 | 33.05 | 32.24 | 32.73 | 6,227,844 | +0.33(+1.00%) |
Aug 11, 2011 | 31.29 | 32.78 | 31.19 | 32.41 | 8,823,244 | +1.38(+4.44%) |
Aug 10, 2011 | 31.90 | 32.05 | 30.97 | 31.03 | 12,915,892 | -1.38(-4.25%) |
Aug 09, 2011 | 32.39 | 32.52 | 31.18 | 32.41 | 15,414,539 | +0.80(+2.52%) |
Aug 08, 2011 | 32.81 | 33.33 | 31.61 | 31.61 | 12,393,197 | -1.90(-5.68%) |
Aug 05, 2011 | 33.43 | 33.90 | 32.52 | 33.52 | 10,298,998 | +0.36(+1.09%) |
Aug 04, 2011 | 34.02 | 34.17 | 33.16 | 33.16 | 6,717,824 | -1.24(-3.60%) |
Aug 03, 2011 | 34.36 | 34.52 | 34.02 | 34.40 | 5,403,515 | +0.05(+0.14%) |
Aug 02, 2011 | 34.80 | 35.09 | 34.32 | 34.35 | 6,121,213 | -0.73(-2.07%) |