Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 38.04 | 38.09 | 37.32 | 37.34 | 26,049,756 | -1.28(-3.32%) |
Oct 28, 2011 | 37.53 | 38.64 | 37.49 | 38.63 | 34,212,852 | +0.82(+2.17%) |
Oct 27, 2011 | 37.45 | 38.40 | 37.20 | 37.80 | 48,264,484 | +2.10(+5.87%) |
Oct 26, 2011 | 35.80 | 35.97 | 35.02 | 35.71 | 43,004,260 | +0.58(+1.65%) |
Oct 25, 2011 | 35.66 | 35.72 | 34.76 | 35.13 | 32,581,268 | -0.71(-1.99%) |
Oct 24, 2011 | 34.59 | 35.97 | 34.54 | 35.84 | 42,805,984 | +1.38(+4.01%) |
Oct 21, 2011 | 34.09 | 34.70 | 34.09 | 34.46 | 28,450,260 | +0.75(+2.24%) |
Oct 20, 2011 | 34.02 | 34.12 | 32.91 | 33.70 | 36,501,848 | -0.65(-1.90%) |
Oct 19, 2011 | 34.36 | 34.80 | 34.04 | 34.36 | 27,283,300 | -0.37(-1.07%) |
Oct 18, 2011 | 33.82 | 34.95 | 33.36 | 34.73 | 36,073,444 | +0.91(+2.69%) |
Oct 17, 2011 | 34.72 | 34.82 | 33.81 | 33.82 | 28,431,402 | -1.38(-3.93%) |
Oct 14, 2011 | 35.19 | 35.36 | 34.77 | 35.20 | 26,857,390 | +0.60(+1.73%) |
Oct 13, 2011 | 34.54 | 34.72 | 33.90 | 34.60 | 37,776,044 | -0.32(-0.91%) |
Oct 12, 2011 | 34.46 | 35.58 | 34.40 | 34.92 | 30,238,712 | +0.96(+2.82%) |
Oct 11, 2011 | 33.36 | 34.37 | 33.28 | 33.96 | 28,056,952 | +0.34(+1.02%) |
Oct 10, 2011 | 33.31 | 33.87 | 33.24 | 33.62 | 35,585,384 | +1.26(+3.90%) |
Oct 07, 2011 | 33.42 | 33.54 | 32.04 | 32.36 | 36,053,520 | -0.45(-1.38%) |
Oct 06, 2011 | 32.57 | 32.91 | 32.33 | 32.81 | 39,919,164 | +1.56(+4.99%) |
Oct 05, 2011 | 30.78 | 31.41 | 30.46 | 31.25 | 44,910,204 | +0.73(+2.39%) |
Oct 04, 2011 | 30.11 | 30.61 | 29.49 | 30.52 | 52,199,592 | +0.05(+0.16%) |
Oct 03, 2011 | 31.02 | 31.34 | 30.36 | 30.47 | 33,817,564 | -0.67(-2.15%) |
Sep 30, 2011 | 31.78 | 32.03 | 30.96 | 31.14 | 30,272,392 | -1.21(-3.74%) |
Sep 29, 2011 | 32.91 | 33.19 | 31.83 | 32.35 | 28,880,420 | -0.08(-0.26%) |
Sep 28, 2011 | 33.19 | 33.66 | 32.33 | 32.43 | 27,051,592 | -0.86(-2.57%) |
Sep 27, 2011 | 33.56 | 33.98 | 33.18 | 33.29 | 27,974,542 | +0.66(+2.04%) |
Sep 26, 2011 | 32.22 | 32.72 | 31.13 | 32.63 | 35,781,204 | +0.53(+1.66%) |
Sep 23, 2011 | 31.40 | 32.18 | 31.28 | 32.09 | 42,149,416 | +0.72(+2.31%) |
Sep 22, 2011 | 31.72 | 32.58 | 30.93 | 31.37 | 69,067,472 | -2.28(-6.78%) |
Sep 21, 2011 | 34.77 | 34.97 | 33.57 | 33.65 | 34,846,304 | -1.54(-4.37%) |
Sep 20, 2011 | 35.31 | 35.77 | 34.93 | 35.19 | 23,300,424 | -0.40(-1.13%) |
Sep 19, 2011 | 35.26 | 35.68 | 34.76 | 35.59 | 23,111,554 | -0.90(-2.48%) |
Sep 16, 2011 | 36.64 | 36.76 | 36.20 | 36.49 | 22,044,162 | +0.02(+0.05%) |
Sep 15, 2011 | 36.85 | 37.07 | 36.18 | 36.48 | 20,739,366 | +0.33(+0.91%) |
Sep 14, 2011 | 35.93 | 36.44 | 34.93 | 36.15 | 30,302,326 | +0.31(+0.85%) |
Sep 13, 2011 | 36.12 | 36.17 | 35.44 | 35.84 | 30,503,082 | -0.08(-0.22%) |
Sep 12, 2011 | 35.92 | 36.34 | 34.85 | 35.92 | 42,002,484 | -0.59(-1.61%) |
Sep 09, 2011 | 37.16 | 37.24 | 36.27 | 36.51 | 34,132,352 | -1.65(-4.32%) |
Sep 08, 2011 | 38.00 | 38.59 | 37.91 | 38.15 | 21,358,408 | -0.47(-1.22%) |
Sep 07, 2011 | 38.20 | 38.83 | 37.80 | 38.63 | 16,974,972 | +0.95(+2.51%) |
Sep 06, 2011 | 36.25 | 37.69 | 36.20 | 37.68 | 33,005,204 | -0.56(-1.46%) |
Sep 02, 2011 | 38.43 | 38.52 | 37.56 | 38.24 | 34,495,656 | -1.23(-3.11%) |
Sep 01, 2011 | 39.55 | 39.97 | 39.37 | 39.46 | 45,571,080 | +0.25(+0.63%) |
Aug 31, 2011 | 38.77 | 39.23 | 38.62 | 39.22 | 35,896,628 | +0.81(+2.12%) |
Aug 30, 2011 | 37.64 | 38.61 | 37.52 | 38.40 | 23,008,894 | +0.53(+1.41%) |
Aug 29, 2011 | 37.30 | 38.03 | 37.21 | 37.87 | 17,069,556 | +1.16(+3.15%) |
Aug 26, 2011 | 36.18 | 36.89 | 35.52 | 36.72 | 30,116,236 | +0.48(+1.34%) |
Aug 25, 2011 | 36.65 | 36.88 | 35.86 | 36.23 | 32,017,978 | -0.42(-1.14%) |
Aug 24, 2011 | 36.57 | 37.13 | 36.10 | 36.65 | 27,578,454 | -0.16(-0.43%) |
Aug 23, 2011 | 35.94 | 36.85 | 35.46 | 36.81 | 40,209,272 | +0.79(+2.21%) |
Aug 22, 2011 | 36.89 | 37.00 | 35.83 | 36.01 | 18,996,536 | -0.10(-0.27%) |
Aug 19, 2011 | 36.30 | 37.18 | 36.00 | 36.11 | 33,580,612 | -0.53(-1.45%) |
Aug 18, 2011 | 36.69 | 36.77 | 35.86 | 36.64 | 46,489,944 | -1.62(-4.24%) |
Aug 17, 2011 | 37.93 | 38.29 | 37.54 | 38.27 | 21,553,800 | +0.75(+2.00%) |
Aug 16, 2011 | 37.34 | 37.74 | 36.97 | 37.52 | 27,880,838 | -0.28(-0.73%) |
Aug 15, 2011 | 37.37 | 38.01 | 37.36 | 37.79 | 26,142,714 | +1.06(+2.88%) |
Aug 12, 2011 | 36.56 | 36.96 | 36.07 | 36.73 | 25,230,048 | +0.43(+1.19%) |
Aug 11, 2011 | 35.58 | 36.74 | 34.75 | 36.30 | 41,141,988 | +1.67(+4.82%) |
Aug 10, 2011 | 34.79 | 35.97 | 34.17 | 34.63 | 57,560,280 | -1.04(-2.90%) |
Aug 09, 2011 | 36.74 | 35.77 | 33.50 | 35.67 | 59,175,444 | +1.54(+4.51%) |
Aug 08, 2011 | 35.61 | 36.09 | 33.51 | 34.13 | 65,556,740 | -3.49(-9.28%) |
Aug 05, 2011 | 38.00 | 38.31 | 36.07 | 37.62 | 62,096,516 | +0.22(+0.58%) |
Aug 04, 2011 | 38.88 | 39.24 | 37.36 | 37.40 | 71,505,328 | -2.69(-6.71%) |
Aug 03, 2011 | 40.56 | 40.70 | 39.36 | 40.09 | 37,722,692 | -0.69(-1.70%) |
Aug 02, 2011 | 41.61 | 41.70 | 40.68 | 40.79 | 28,513,934 | -1.19(-2.82%) |