Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 36.51 | 36.54 | 35.65 | 35.65 | 43,161,344 | -1.95(-5.19%) |
Oct 28, 2011 | 37.35 | 37.61 | 37.25 | 37.61 | 60,781,732 | -0.22(-0.58%) |
Oct 27, 2011 | 37.48 | 38.03 | 37.15 | 37.82 | 40,310,088 | +1.98(+5.53%) |
Oct 26, 2011 | 35.97 | 36.04 | 35.13 | 35.84 | 28,148,312 | +0.48(+1.37%) |
Oct 25, 2011 | 35.74 | 35.79 | 35.23 | 35.36 | 37,711,172 | -0.62(-1.72%) |
Oct 24, 2011 | 35.44 | 36.04 | 35.43 | 35.98 | 23,564,898 | +0.53(+1.50%) |
Oct 21, 2011 | 35.16 | 35.47 | 35.11 | 35.45 | 31,071,524 | +0.84(+2.42%) |
Oct 20, 2011 | 34.63 | 34.67 | 34.07 | 34.61 | 33,966,660 | +0.09(+0.26%) |
Oct 19, 2011 | 34.96 | 35.08 | 34.47 | 34.52 | 26,782,206 | -0.63(-1.80%) |
Oct 18, 2011 | 34.59 | 35.41 | 34.19 | 35.16 | 40,853,100 | +0.50(+1.43%) |
Oct 17, 2011 | 35.20 | 35.22 | 34.57 | 34.66 | 22,985,302 | -0.82(-2.30%) |
Oct 14, 2011 | 35.40 | 35.54 | 35.14 | 35.48 | 23,838,964 | +0.41(+1.16%) |
Oct 13, 2011 | 34.84 | 35.10 | 34.54 | 35.07 | 24,927,114 | +0.01(+0.04%) |
Oct 12, 2011 | 35.02 | 35.39 | 34.97 | 35.05 | 59,409,796 | +0.50(+1.46%) |
Oct 11, 2011 | 34.15 | 34.59 | 34.09 | 34.55 | 33,742,896 | -0.06(-0.18%) |
Oct 10, 2011 | 34.14 | 34.64 | 34.14 | 34.61 | 32,762,868 | +1.27(+3.82%) |
Oct 07, 2011 | 33.74 | 33.92 | 33.26 | 33.34 | 47,463,940 | -0.23(-0.69%) |
Oct 06, 2011 | 33.31 | 33.59 | 33.23 | 33.57 | 45,301,684 | +0.88(+2.69%) |
Oct 05, 2011 | 32.15 | 32.73 | 31.91 | 32.69 | 49,720,292 | +0.50(+1.54%) |
Oct 04, 2011 | 31.32 | 32.20 | 30.94 | 32.20 | 55,081,716 | +0.53(+1.68%) |
Oct 03, 2011 | 32.29 | 32.66 | 31.65 | 31.66 | 45,710,280 | -0.86(-2.64%) |
Sep 30, 2011 | 32.84 | 33.12 | 32.50 | 32.52 | 43,759,368 | -1.14(-3.40%) |
Sep 29, 2011 | 33.90 | 34.03 | 33.18 | 33.67 | 43,398,500 | +0.65(+1.96%) |
Sep 28, 2011 | 33.78 | 33.97 | 32.98 | 33.02 | 47,801,392 | -0.57(-1.70%) |
Sep 27, 2011 | 33.71 | 34.14 | 33.39 | 33.59 | 51,884,112 | +0.81(+2.47%) |
Sep 26, 2011 | 32.33 | 32.81 | 31.86 | 32.78 | 35,608,516 | +0.66(+2.06%) |
Sep 23, 2011 | 31.52 | 32.18 | 31.47 | 32.12 | 58,150,612 | +0.36(+1.14%) |
Sep 22, 2011 | 31.79 | 31.99 | 31.37 | 31.76 | 72,605,864 | -1.06(-3.24%) |
Sep 21, 2011 | 33.80 | 33.92 | 32.81 | 32.82 | 109,789,824 | -1.01(-2.98%) |
Sep 20, 2011 | 33.84 | 34.20 | 33.56 | 33.83 | 41,072,664 | +0.14(+0.40%) |
Sep 19, 2011 | 33.50 | 33.92 | 33.28 | 33.69 | 32,592,700 | -0.95(-2.75%) |
Sep 16, 2011 | 34.69 | 34.80 | 34.28 | 34.65 | 27,965,546 | +0.01(+0.04%) |
Sep 15, 2011 | 34.42 | 34.66 | 34.18 | 34.63 | 53,499,440 | +0.74(+2.17%) |
Sep 14, 2011 | 33.51 | 34.16 | 32.95 | 33.90 | 38,145,556 | +0.50(+1.51%) |
Sep 13, 2011 | 33.04 | 33.51 | 32.92 | 33.39 | 40,581,100 | +0.35(+1.07%) |
Sep 12, 2011 | 32.51 | 33.05 | 32.27 | 33.04 | 45,738,920 | -0.14(-0.43%) |
Sep 09, 2011 | 33.71 | 33.85 | 33.04 | 33.18 | 34,187,952 | -1.19(-3.47%) |
Sep 08, 2011 | 34.57 | 34.98 | 34.28 | 34.37 | 25,581,246 | -0.69(-1.98%) |
Sep 07, 2011 | 34.53 | 35.07 | 34.42 | 35.07 | 26,931,260 | +1.01(+2.98%) |
Sep 06, 2011 | 33.56 | 34.07 | 33.45 | 34.05 | 40,016,448 | -1.16(-3.29%) |
Sep 02, 2011 | 35.36 | 35.58 | 35.14 | 35.21 | 34,246,228 | -0.80(-2.23%) |
Sep 01, 2011 | 36.29 | 36.61 | 36.01 | 36.01 | 31,014,672 | -0.45(-1.23%) |
Aug 31, 2011 | 36.38 | 36.69 | 36.22 | 36.46 | 42,772,600 | +0.65(+1.82%) |
Aug 30, 2011 | 35.62 | 35.97 | 35.35 | 35.81 | 24,698,214 | -0.21(-0.59%) |
Aug 29, 2011 | 35.69 | 36.04 | 35.68 | 36.02 | 26,836,682 | +0.84(+2.38%) |
Aug 26, 2011 | 34.52 | 35.30 | 34.14 | 35.18 | 39,080,408 | +0.54(+1.57%) |
Aug 25, 2011 | 35.41 | 35.55 | 34.53 | 34.64 | 27,322,532 | -0.86(-2.42%) |
Aug 24, 2011 | 35.20 | 35.70 | 35.00 | 35.50 | 26,506,960 | +0.01(+0.04%) |
Aug 23, 2011 | 34.78 | 35.52 | 34.55 | 35.48 | 36,478,924 | +1.12(+3.25%) |
Aug 22, 2011 | 35.20 | 35.23 | 34.34 | 34.37 | 34,390,012 | +0.22(+0.64%) |
Aug 19, 2011 | 34.33 | 35.18 | 34.10 | 34.15 | 43,185,452 | -0.59(-1.70%) |
Aug 18, 2011 | 35.19 | 35.27 | 34.44 | 34.74 | 47,991,340 | -1.78(-4.86%) |
Aug 17, 2011 | 36.65 | 36.96 | 36.30 | 36.52 | 30,381,968 | +0.21(+0.58%) |
Aug 16, 2011 | 36.20 | 36.73 | 35.93 | 36.31 | 34,140,276 | -0.54(-1.46%) |
Aug 15, 2011 | 36.44 | 36.85 | 36.44 | 36.84 | 30,725,048 | +0.84(+2.33%) |
Aug 12, 2011 | 35.97 | 36.29 | 35.53 | 36.01 | 38,555,276 | +0.41(+1.15%) |
Aug 11, 2011 | 34.14 | 35.86 | 34.09 | 35.60 | 52,484,184 | +1.63(+4.79%) |
Aug 10, 2011 | 35.14 | 35.18 | 33.92 | 33.97 | 63,683,460 | -2.16(-5.97%) |
Aug 09, 2011 | 36.03 | 36.13 | 34.16 | 36.13 | 81,773,608 | +2.28(+6.74%) |
Aug 08, 2011 | 35.20 | 35.67 | 33.78 | 33.85 | 79,175,552 | -2.73(-7.47%) |
Aug 05, 2011 | 36.76 | 36.86 | 35.25 | 36.58 | 90,783,144 | +0.64(+1.77%) |
Aug 04, 2011 | 37.36 | 37.44 | 35.90 | 35.95 | 58,635,032 | -2.70(-6.98%) |
Aug 03, 2011 | 38.66 | 38.72 | 37.97 | 38.64 | 53,147,916 | +0.22(+0.58%) |
Aug 02, 2011 | 39.01 | 39.35 | 38.41 | 38.42 | 37,530,924 | -1.04(-2.64%) |