Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 37.79 | 37.94 | 36.47 | 37.04 | 1,889,620 | -1.47(-3.83%) |
Oct 28, 2011 | 38.59 | 38.63 | 38.20 | 38.52 | 1,938,711 | -0.13(-0.34%) |
Oct 27, 2011 | 37.93 | 38.87 | 37.67 | 38.65 | 2,549,013 | +1.81(+4.91%) |
Oct 26, 2011 | 36.61 | 36.99 | 36.04 | 36.84 | 1,913,340 | +0.68(+1.88%) |
Oct 25, 2011 | 36.45 | 36.85 | 35.91 | 36.16 | 2,330,889 | -0.58(-1.57%) |
Oct 24, 2011 | 36.22 | 36.85 | 36.11 | 36.74 | 2,426,666 | +0.66(+1.84%) |
Oct 21, 2011 | 35.32 | 36.07 | 35.30 | 36.07 | 2,760,692 | +1.06(+3.04%) |
Oct 20, 2011 | 34.07 | 35.05 | 33.95 | 35.01 | 3,168,959 | +1.01(+2.96%) |
Oct 19, 2011 | 34.36 | 34.84 | 33.94 | 34.00 | 1,817,343 | -0.37(-1.09%) |
Oct 18, 2011 | 33.22 | 34.54 | 33.00 | 34.38 | 2,268,070 | +1.22(+3.69%) |
Oct 17, 2011 | 33.95 | 33.95 | 33.10 | 33.15 | 1,710,877 | -0.96(-2.82%) |
Oct 14, 2011 | 33.92 | 34.18 | 33.60 | 34.11 | 1,308,185 | +0.55(+1.64%) |
Oct 13, 2011 | 33.37 | 33.73 | 32.93 | 33.56 | 1,780,986 | -0.10(-0.30%) |
Oct 12, 2011 | 33.80 | 33.96 | 33.64 | 33.67 | 2,617,100 | +0.07(+0.19%) |
Oct 11, 2011 | 33.48 | 33.87 | 33.26 | 33.60 | 1,153,250 | -0.07(-0.22%) |
Oct 10, 2011 | 32.98 | 33.68 | 32.98 | 33.68 | 1,816,133 | +1.33(+4.10%) |
Oct 07, 2011 | 33.28 | 33.28 | 32.31 | 32.35 | 2,465,386 | -0.69(-2.09%) |
Oct 06, 2011 | 32.90 | 33.04 | 32.56 | 33.04 | 2,200,807 | +0.39(+1.20%) |
Oct 05, 2011 | 31.92 | 32.81 | 31.64 | 32.65 | 2,685,527 | +0.82(+2.58%) |
Oct 04, 2011 | 30.85 | 31.90 | 30.70 | 31.83 | 4,641,284 | +0.57(+1.82%) |
Oct 03, 2011 | 32.40 | 32.55 | 31.25 | 31.26 | 3,072,059 | -0.98(-3.04%) |
Sep 30, 2011 | 32.47 | 32.92 | 32.24 | 32.24 | 2,416,492 | -0.63(-1.93%) |
Sep 29, 2011 | 32.99 | 33.20 | 32.18 | 32.87 | 2,304,717 | +0.57(+1.76%) |
Sep 28, 2011 | 33.14 | 33.50 | 32.30 | 32.30 | 2,334,590 | -0.83(-2.51%) |
Sep 27, 2011 | 33.80 | 34.01 | 32.95 | 33.13 | 2,147,331 | +0.07(+0.20%) |
Sep 26, 2011 | 32.41 | 33.10 | 31.77 | 33.07 | 2,045,563 | +0.97(+3.02%) |
Sep 23, 2011 | 31.81 | 32.14 | 31.53 | 32.10 | 2,052,766 | +0.13(+0.41%) |
Sep 22, 2011 | 31.95 | 32.39 | 31.59 | 31.97 | 3,704,166 | -0.95(-2.89%) |
Sep 21, 2011 | 34.55 | 34.60 | 32.92 | 32.92 | 2,188,735 | -1.58(-4.57%) |
Sep 20, 2011 | 34.67 | 35.10 | 34.47 | 34.50 | 1,882,265 | -0.04(-0.11%) |
Sep 19, 2011 | 34.42 | 34.76 | 34.05 | 34.53 | 1,735,594 | -0.52(-1.49%) |
Sep 16, 2011 | 35.05 | 35.39 | 34.69 | 35.06 | 1,901,283 | +0.12(+0.35%) |
Sep 15, 2011 | 34.62 | 34.93 | 34.30 | 34.93 | 1,499,722 | +0.58(+1.68%) |
Sep 14, 2011 | 34.20 | 34.69 | 33.64 | 34.36 | 2,034,644 | +0.33(+0.96%) |
Sep 13, 2011 | 34.03 | 34.18 | 33.55 | 34.03 | 2,077,686 | +0.12(+0.36%) |
Sep 12, 2011 | 33.11 | 33.91 | 32.98 | 33.91 | 2,662,089 | +0.35(+1.06%) |
Sep 09, 2011 | 33.74 | 34.18 | 33.41 | 33.55 | 3,485,294 | -0.46(-1.34%) |
Sep 08, 2011 | 34.20 | 34.49 | 33.93 | 34.01 | 1,744,462 | -0.45(-1.30%) |
Sep 07, 2011 | 33.88 | 34.48 | 33.69 | 34.46 | 2,273,834 | +1.28(+3.85%) |
Sep 06, 2011 | 32.76 | 33.22 | 32.63 | 33.18 | 2,406,463 | -0.48(-1.41%) |
Sep 02, 2011 | 33.68 | 34.04 | 33.56 | 33.66 | 2,364,023 | -0.76(-2.20%) |
Sep 01, 2011 | 35.08 | 35.16 | 34.39 | 34.41 | 1,845,280 | -0.69(-1.97%) |
Aug 31, 2011 | 34.80 | 35.23 | 34.64 | 35.10 | 2,070,623 | +0.51(+1.48%) |
Aug 30, 2011 | 34.44 | 34.80 | 34.00 | 34.59 | 2,166,911 | -0.03(-0.07%) |
Aug 29, 2011 | 33.87 | 34.63 | 33.86 | 34.61 | 2,602,330 | +1.19(+3.57%) |
Aug 26, 2011 | 32.81 | 33.74 | 32.45 | 33.42 | 2,312,728 | +0.30(+0.90%) |
Aug 25, 2011 | 33.82 | 34.13 | 33.00 | 33.12 | 3,211,959 | -0.54(-1.60%) |
Aug 24, 2011 | 33.15 | 33.69 | 32.94 | 33.66 | 2,273,762 | +0.38(+1.15%) |
Aug 23, 2011 | 32.80 | 33.28 | 32.66 | 33.28 | 3,065,449 | +0.55(+1.68%) |
Aug 22, 2011 | 33.53 | 33.53 | 32.66 | 32.73 | 2,186,024 | -0.10(-0.31%) |
Aug 19, 2011 | 32.75 | 33.57 | 32.70 | 32.84 | 3,164,120 | -0.29(-0.87%) |
Aug 18, 2011 | 33.47 | 33.67 | 32.86 | 33.12 | 4,550,282 | -1.28(-3.71%) |
Aug 17, 2011 | 34.29 | 34.66 | 33.88 | 34.40 | 2,609,686 | +0.08(+0.24%) |
Aug 16, 2011 | 34.12 | 34.61 | 33.93 | 34.32 | 3,239,854 | -0.23(-0.67%) |
Aug 15, 2011 | 34.02 | 34.55 | 34.02 | 34.55 | 2,173,935 | +0.77(+2.29%) |
Aug 12, 2011 | 34.33 | 34.62 | 33.62 | 33.78 | 2,098,225 | -0.23(-0.68%) |
Aug 11, 2011 | 32.36 | 34.46 | 32.30 | 34.01 | 5,063,087 | +1.84(+5.70%) |
Aug 10, 2011 | 33.31 | 33.80 | 32.14 | 32.17 | 5,150,648 | -1.79(-5.27%) |
Aug 09, 2011 | 34.13 | 34.00 | 31.95 | 33.96 | 7,049,666 | +1.02(+3.11%) |
Aug 08, 2011 | 34.13 | 34.84 | 32.94 | 32.94 | 8,249,448 | -2.07(-5.91%) |
Aug 05, 2011 | 35.30 | 35.60 | 34.52 | 35.01 | 7,106,419 | +0.07(+0.19%) |
Aug 04, 2011 | 35.26 | 35.29 | 34.67 | 34.94 | 5,627,926 | -0.76(-2.14%) |
Aug 03, 2011 | 35.67 | 35.72 | 35.15 | 35.70 | 2,714,966 | +0.09(+0.26%) |
Aug 02, 2011 | 36.10 | 36.40 | 35.60 | 35.61 | 3,233,499 | -0.82(-2.25%) |