Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 37.62 | 38.57 | 37.15 | 37.51 | 1,325,282 | -1.24(-3.20%) |
Oct 28, 2011 | 38.44 | 39.00 | 38.31 | 38.76 | 1,030,198 | +0.26(+0.67%) |
Oct 27, 2011 | 38.16 | 38.95 | 37.38 | 38.50 | 1,483,321 | +1.41(+3.80%) |
Oct 26, 2011 | 37.39 | 37.52 | 36.38 | 37.09 | 1,043,627 | -0.01(-0.02%) |
Oct 25, 2011 | 37.66 | 37.77 | 36.89 | 37.10 | 1,088,050 | -0.80(-2.11%) |
Oct 24, 2011 | 37.97 | 38.57 | 37.88 | 37.90 | 1,126,202 | +0.04(+0.09%) |
Oct 21, 2011 | 37.43 | 37.90 | 37.02 | 37.86 | 1,386,133 | +0.94(+2.55%) |
Oct 20, 2011 | 36.65 | 36.97 | 36.02 | 36.92 | 1,039,676 | +0.41(+1.12%) |
Oct 19, 2011 | 36.80 | 37.14 | 36.33 | 36.51 | 1,516,062 | -0.81(-2.16%) |
Oct 18, 2011 | 36.68 | 37.66 | 36.16 | 37.32 | 1,441,944 | +0.92(+2.53%) |
Oct 17, 2011 | 37.34 | 37.80 | 35.99 | 36.40 | 1,837,789 | -1.09(-2.91%) |
Oct 14, 2011 | 35.60 | 37.53 | 35.49 | 37.49 | 3,252,736 | +3.01(+8.72%) |
Oct 13, 2011 | 34.62 | 34.98 | 33.81 | 34.48 | 1,634,083 | -0.44(-1.27%) |
Oct 12, 2011 | 34.94 | 35.59 | 34.72 | 34.93 | 2,310,418 | +0.54(+1.57%) |
Oct 11, 2011 | 34.05 | 34.67 | 33.75 | 34.38 | 1,111,088 | +0.05(+0.15%) |
Oct 10, 2011 | 33.91 | 34.33 | 33.48 | 34.33 | 1,039,060 | +0.82(+2.43%) |
Oct 07, 2011 | 34.26 | 34.42 | 33.26 | 33.52 | 1,229,618 | -0.49(-1.43%) |
Oct 06, 2011 | 33.42 | 34.07 | 32.98 | 34.00 | 818,402 | +0.80(+2.40%) |
Oct 05, 2011 | 33.17 | 33.62 | 32.38 | 33.21 | 1,792,353 | +0.02(+0.05%) |
Oct 04, 2011 | 31.25 | 33.25 | 30.93 | 33.19 | 1,732,655 | +1.51(+4.76%) |
Oct 03, 2011 | 32.01 | 33.42 | 31.40 | 31.68 | 1,717,543 | -0.35(-1.08%) |
Sep 30, 2011 | 32.85 | 33.14 | 32.00 | 32.03 | 1,333,387 | -1.46(-4.37%) |
Sep 29, 2011 | 33.44 | 33.77 | 32.58 | 33.49 | 662,839 | +0.52(+1.59%) |
Sep 28, 2011 | 33.98 | 34.27 | 32.86 | 32.97 | 1,113,363 | -0.98(-2.90%) |
Sep 27, 2011 | 33.71 | 34.94 | 33.16 | 33.95 | 1,419,219 | +0.89(+2.68%) |
Sep 26, 2011 | 32.42 | 33.13 | 32.06 | 33.06 | 943,063 | +0.82(+2.53%) |
Sep 23, 2011 | 31.28 | 32.36 | 31.21 | 32.25 | 1,333,290 | +0.68(+2.16%) |
Sep 22, 2011 | 31.06 | 32.50 | 30.52 | 31.56 | 2,194,224 | -0.34(-1.06%) |
Sep 21, 2011 | 33.57 | 33.67 | 31.88 | 31.90 | 1,654,517 | -1.76(-5.24%) |
Sep 20, 2011 | 34.93 | 35.13 | 33.62 | 33.67 | 1,642,564 | -1.21(-3.46%) |
Sep 19, 2011 | 34.87 | 35.08 | 34.30 | 34.87 | 902,697 | -0.61(-1.72%) |
Sep 16, 2011 | 35.46 | 35.70 | 35.04 | 35.48 | 1,845,254 | +0.02(+0.05%) |
Sep 15, 2011 | 35.73 | 36.07 | 35.12 | 35.47 | 1,312,856 | -0.04(-0.12%) |
Sep 14, 2011 | 35.29 | 35.94 | 34.22 | 35.51 | 1,524,028 | +0.44(+1.26%) |
Sep 13, 2011 | 34.01 | 35.17 | 33.92 | 35.07 | 1,862,603 | +1.25(+3.70%) |
Sep 12, 2011 | 33.13 | 33.86 | 32.80 | 33.82 | 1,144,954 | +0.08(+0.24%) |
Sep 09, 2011 | 33.92 | 34.29 | 33.36 | 33.74 | 1,579,791 | -0.55(-1.60%) |
Sep 08, 2011 | 34.30 | 34.87 | 34.04 | 34.29 | 1,278,821 | -0.18(-0.51%) |
Sep 07, 2011 | 34.07 | 34.50 | 33.87 | 34.46 | 1,476,630 | +0.99(+2.97%) |
Sep 06, 2011 | 33.17 | 33.75 | 32.84 | 33.47 | 1,276,660 | -0.63(-1.85%) |
Sep 02, 2011 | 34.77 | 35.01 | 33.91 | 34.10 | 1,145,130 | -1.37(-3.87%) |
Sep 01, 2011 | 35.81 | 36.05 | 35.31 | 35.48 | 1,467,927 | -0.16(-0.45%) |
Aug 31, 2011 | 36.34 | 36.80 | 35.34 | 35.63 | 1,347,427 | -0.59(-1.62%) |
Aug 30, 2011 | 35.80 | 36.49 | 35.47 | 36.22 | 752,866 | +0.34(+0.94%) |
Aug 29, 2011 | 35.31 | 35.96 | 35.07 | 35.88 | 821,568 | +0.97(+2.77%) |
Aug 26, 2011 | 33.77 | 34.94 | 33.15 | 34.92 | 848,703 | +0.82(+2.39%) |
Aug 25, 2011 | 34.89 | 35.04 | 33.98 | 34.10 | 811,818 | -0.52(-1.51%) |
Aug 24, 2011 | 34.23 | 34.92 | 33.90 | 34.62 | 931,597 | +0.22(+0.64%) |
Aug 23, 2011 | 33.35 | 34.40 | 33.05 | 34.40 | 1,387,078 | +1.13(+3.38%) |
Aug 22, 2011 | 33.44 | 33.61 | 32.97 | 33.28 | 1,545,488 | +0.53(+1.62%) |
Aug 19, 2011 | 32.49 | 33.85 | 32.42 | 32.74 | 1,707,521 | -0.25(-0.75%) |
Aug 18, 2011 | 34.09 | 34.09 | 32.49 | 32.99 | 1,994,206 | -1.99(-5.68%) |
Aug 17, 2011 | 35.37 | 35.71 | 34.45 | 34.98 | 1,478,680 | -0.27(-0.75%) |
Aug 16, 2011 | 35.73 | 35.88 | 34.88 | 35.24 | 2,092,216 | -0.83(-2.31%) |
Aug 15, 2011 | 37.00 | 37.00 | 35.55 | 36.08 | 1,881,571 | -0.55(-1.50%) |
Aug 12, 2011 | 35.75 | 37.04 | 35.57 | 36.63 | 2,232,773 | +1.26(+3.56%) |
Aug 11, 2011 | 34.63 | 35.87 | 34.57 | 35.37 | 2,429,293 | +0.95(+2.76%) |
Aug 10, 2011 | 35.41 | 35.85 | 34.38 | 34.42 | 2,480,339 | -1.76(-4.88%) |
Aug 09, 2011 | 35.71 | 36.26 | 34.07 | 36.18 | 2,542,335 | +1.46(+4.21%) |
Aug 08, 2011 | 36.13 | 36.62 | 34.56 | 34.72 | 3,253,318 | -2.91(-7.73%) |
Aug 05, 2011 | 37.56 | 38.38 | 36.64 | 37.63 | 2,551,544 | +0.94(+2.55%) |
Aug 04, 2011 | 38.09 | 38.24 | 36.68 | 36.69 | 1,448,595 | -1.96(-5.08%) |
Aug 03, 2011 | 38.60 | 38.69 | 37.67 | 38.66 | 1,577,841 | +0.11(+0.28%) |
Aug 02, 2011 | 39.50 | 40.09 | 38.46 | 38.55 | 1,834,702 | -1.37(-3.42%) |