Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 37.15 | 37.18 | 36.27 | 36.28 | 42,420,548 | -1.99(-5.19%) |
Oct 28, 2011 | 38.00 | 38.27 | 37.90 | 38.26 | 59,738,512 | -0.22(-0.58%) |
Oct 27, 2011 | 38.13 | 38.69 | 37.80 | 38.49 | 39,618,232 | +2.02(+5.53%) |
Oct 26, 2011 | 36.59 | 36.67 | 35.74 | 36.47 | 27,665,192 | +0.49(+1.37%) |
Oct 25, 2011 | 36.37 | 36.41 | 35.85 | 35.98 | 37,063,924 | -0.63(-1.72%) |
Oct 24, 2011 | 36.05 | 36.67 | 36.05 | 36.61 | 23,160,444 | +0.54(+1.50%) |
Oct 21, 2011 | 35.78 | 36.09 | 35.72 | 36.07 | 30,538,232 | +0.85(+2.42%) |
Oct 20, 2011 | 35.23 | 35.28 | 34.67 | 35.22 | 33,383,680 | +0.09(+0.26%) |
Oct 19, 2011 | 35.57 | 35.69 | 35.07 | 35.13 | 26,322,534 | -0.64(-1.80%) |
Oct 18, 2011 | 35.20 | 36.02 | 34.79 | 35.77 | 40,151,924 | +0.51(+1.43%) |
Oct 17, 2011 | 35.82 | 35.83 | 35.17 | 35.27 | 22,590,796 | -0.83(-2.30%) |
Oct 14, 2011 | 36.02 | 36.16 | 35.76 | 36.10 | 23,429,808 | +0.42(+1.16%) |
Oct 13, 2011 | 35.45 | 35.72 | 35.14 | 35.68 | 24,499,282 | +0.01(+0.04%) |
Oct 12, 2011 | 35.63 | 36.01 | 35.58 | 35.67 | 58,390,124 | +0.51(+1.46%) |
Oct 11, 2011 | 34.75 | 35.20 | 34.69 | 35.15 | 33,163,756 | -0.06(-0.18%) |
Oct 10, 2011 | 34.73 | 35.24 | 34.73 | 35.22 | 32,200,548 | +1.30(+3.82%) |
Oct 07, 2011 | 34.33 | 34.51 | 33.84 | 33.92 | 46,649,300 | -0.24(-0.69%) |
Oct 06, 2011 | 33.89 | 34.18 | 33.81 | 34.16 | 44,524,152 | +0.89(+2.69%) |
Oct 05, 2011 | 32.72 | 33.30 | 32.47 | 33.26 | 48,866,924 | +0.51(+1.54%) |
Oct 04, 2011 | 31.87 | 32.76 | 31.48 | 32.76 | 54,136,328 | +0.54(+1.68%) |
Oct 03, 2011 | 32.85 | 33.23 | 32.20 | 32.22 | 44,925,740 | -0.87(-2.64%) |
Sep 30, 2011 | 33.42 | 33.70 | 33.07 | 33.09 | 43,008,312 | -1.16(-3.40%) |
Sep 29, 2011 | 34.50 | 34.62 | 33.76 | 34.25 | 42,653,636 | +0.66(+1.96%) |
Sep 28, 2011 | 34.37 | 34.56 | 33.55 | 33.60 | 46,980,960 | -0.58(-1.70%) |
Sep 27, 2011 | 34.30 | 34.74 | 33.98 | 34.18 | 50,993,604 | +0.82(+2.47%) |
Sep 26, 2011 | 32.90 | 33.38 | 32.41 | 33.35 | 34,997,356 | +0.67(+2.06%) |
Sep 23, 2011 | 32.07 | 32.74 | 32.02 | 32.68 | 57,152,556 | +0.37(+1.14%) |
Sep 22, 2011 | 32.35 | 32.55 | 31.91 | 32.31 | 71,359,704 | -1.08(-3.24%) |
Sep 21, 2011 | 34.39 | 34.52 | 33.38 | 33.40 | 107,905,464 | -1.02(-2.98%) |
Sep 20, 2011 | 34.43 | 34.79 | 34.15 | 34.42 | 40,367,720 | +0.14(+0.40%) |
Sep 19, 2011 | 34.08 | 34.51 | 33.87 | 34.28 | 32,033,300 | -0.97(-2.75%) |
Sep 16, 2011 | 35.30 | 35.41 | 34.88 | 35.25 | 27,485,562 | +0.01(+0.04%) |
Sep 15, 2011 | 35.02 | 35.27 | 34.77 | 35.24 | 52,581,212 | +0.75(+2.17%) |
Sep 14, 2011 | 34.09 | 34.75 | 33.53 | 34.49 | 37,490,852 | +0.51(+1.51%) |
Sep 13, 2011 | 33.62 | 34.09 | 33.50 | 33.98 | 39,884,592 | +0.36(+1.07%) |
Sep 12, 2011 | 33.08 | 33.63 | 32.83 | 33.62 | 44,953,884 | -0.15(-0.43%) |
Sep 09, 2011 | 34.30 | 34.44 | 33.62 | 33.76 | 33,601,172 | -1.21(-3.47%) |
Sep 08, 2011 | 35.17 | 35.59 | 34.88 | 34.97 | 25,142,186 | -0.71(-1.98%) |
Sep 07, 2011 | 35.13 | 35.69 | 35.02 | 35.68 | 26,469,028 | +1.03(+2.98%) |
Sep 06, 2011 | 34.14 | 34.67 | 34.04 | 34.65 | 39,329,628 | -1.18(-3.29%) |
Sep 02, 2011 | 35.98 | 36.20 | 35.75 | 35.83 | 33,658,448 | -0.82(-2.23%) |
Sep 01, 2011 | 36.92 | 37.25 | 36.64 | 36.64 | 30,482,356 | -0.46(-1.23%) |
Aug 31, 2011 | 37.02 | 37.33 | 36.85 | 37.10 | 42,038,480 | +0.66(+1.82%) |
Aug 30, 2011 | 36.24 | 36.60 | 35.97 | 36.44 | 24,274,310 | -0.21(-0.59%) |
Aug 29, 2011 | 36.32 | 36.67 | 36.30 | 36.65 | 26,376,074 | +0.85(+2.38%) |
Aug 26, 2011 | 35.13 | 35.92 | 34.74 | 35.80 | 38,409,656 | +0.55(+1.57%) |
Aug 25, 2011 | 36.03 | 36.17 | 35.13 | 35.24 | 26,853,586 | -0.87(-2.42%) |
Aug 24, 2011 | 35.81 | 36.32 | 35.61 | 36.12 | 26,052,012 | +0.01(+0.04%) |
Aug 23, 2011 | 35.38 | 36.14 | 35.15 | 36.10 | 35,852,824 | +1.14(+3.25%) |
Aug 22, 2011 | 35.82 | 35.85 | 34.94 | 34.97 | 33,799,764 | +0.22(+0.64%) |
Aug 19, 2011 | 34.93 | 35.80 | 34.70 | 34.75 | 42,444,244 | -0.60(-1.70%) |
Aug 18, 2011 | 35.81 | 35.89 | 35.04 | 35.35 | 47,167,648 | -1.81(-4.86%) |
Aug 17, 2011 | 37.29 | 37.61 | 36.93 | 37.16 | 29,860,512 | +0.21(+0.58%) |
Aug 16, 2011 | 36.84 | 37.37 | 36.56 | 36.94 | 33,554,314 | -0.55(-1.46%) |
Aug 15, 2011 | 37.08 | 37.49 | 37.07 | 37.49 | 30,197,704 | +0.85(+2.33%) |
Aug 12, 2011 | 36.60 | 36.92 | 36.15 | 36.64 | 37,893,536 | +0.42(+1.15%) |
Aug 11, 2011 | 34.74 | 36.48 | 34.68 | 36.22 | 51,583,380 | +1.66(+4.79%) |
Aug 10, 2011 | 35.76 | 35.79 | 34.52 | 34.57 | 62,590,436 | -2.20(-5.97%) |
Aug 09, 2011 | 36.66 | 36.76 | 34.76 | 36.76 | 80,370,096 | +2.32(+6.74%) |
Aug 08, 2011 | 35.82 | 36.30 | 34.37 | 34.44 | 77,816,632 | -2.78(-7.47%) |
Aug 05, 2011 | 37.41 | 37.50 | 35.86 | 37.22 | 89,225,000 | +0.65(+1.77%) |
Aug 04, 2011 | 38.01 | 38.10 | 36.53 | 36.57 | 57,628,656 | -2.74(-6.98%) |
Aug 03, 2011 | 39.34 | 39.40 | 38.64 | 39.32 | 52,235,720 | +0.23(+0.58%) |
Aug 02, 2011 | 39.69 | 40.04 | 39.08 | 39.09 | 36,886,768 | -1.06(-2.64%) |