Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 37.87 | 38.02 | 36.55 | 37.12 | 1,885,487 | -1.48(-3.83%) |
Oct 28, 2011 | 38.68 | 38.71 | 38.28 | 38.60 | 1,934,471 | -0.13(-0.34%) |
Oct 27, 2011 | 38.01 | 38.96 | 37.75 | 38.73 | 2,543,438 | +1.81(+4.91%) |
Oct 26, 2011 | 36.69 | 37.07 | 36.12 | 36.92 | 1,909,156 | +0.68(+1.88%) |
Oct 25, 2011 | 36.53 | 36.93 | 35.99 | 36.24 | 2,325,791 | -0.58(-1.57%) |
Oct 24, 2011 | 36.30 | 36.93 | 36.19 | 36.82 | 2,421,359 | +0.66(+1.84%) |
Oct 21, 2011 | 35.39 | 36.15 | 35.38 | 36.15 | 2,754,655 | +1.07(+3.04%) |
Oct 20, 2011 | 34.14 | 35.12 | 34.02 | 35.09 | 3,162,028 | +1.01(+2.96%) |
Oct 19, 2011 | 34.43 | 34.92 | 34.01 | 34.08 | 1,813,369 | -0.37(-1.09%) |
Oct 18, 2011 | 33.29 | 34.62 | 33.08 | 34.45 | 2,263,109 | +1.23(+3.69%) |
Oct 17, 2011 | 34.02 | 34.02 | 33.17 | 33.23 | 1,707,135 | -0.96(-2.82%) |
Oct 14, 2011 | 33.99 | 34.25 | 33.67 | 34.19 | 1,305,324 | +0.55(+1.64%) |
Oct 13, 2011 | 33.44 | 33.81 | 33.00 | 33.64 | 1,777,090 | -0.10(-0.30%) |
Oct 12, 2011 | 33.87 | 34.03 | 33.71 | 33.74 | 2,611,376 | +0.07(+0.19%) |
Oct 11, 2011 | 33.55 | 33.95 | 33.33 | 33.67 | 1,150,728 | -0.07(-0.22%) |
Oct 10, 2011 | 33.05 | 33.75 | 33.05 | 33.75 | 1,812,161 | +1.33(+4.10%) |
Oct 07, 2011 | 33.36 | 33.36 | 32.38 | 32.42 | 2,459,994 | -0.69(-2.09%) |
Oct 06, 2011 | 32.97 | 33.11 | 32.64 | 33.11 | 2,195,994 | +0.39(+1.20%) |
Oct 05, 2011 | 31.99 | 32.88 | 31.71 | 32.72 | 2,679,654 | +0.82(+2.58%) |
Oct 04, 2011 | 30.92 | 31.97 | 30.77 | 31.90 | 4,631,133 | +0.57(+1.82%) |
Oct 03, 2011 | 32.47 | 32.62 | 31.32 | 31.33 | 3,065,341 | -0.98(-3.04%) |
Sep 30, 2011 | 32.54 | 32.99 | 32.31 | 32.31 | 2,411,207 | -0.64(-1.93%) |
Sep 29, 2011 | 33.07 | 33.27 | 32.25 | 32.94 | 2,299,676 | +0.57(+1.76%) |
Sep 28, 2011 | 33.22 | 33.57 | 32.37 | 32.37 | 2,329,485 | -0.83(-2.51%) |
Sep 27, 2011 | 33.87 | 34.09 | 33.02 | 33.21 | 2,142,635 | +0.07(+0.20%) |
Sep 26, 2011 | 32.48 | 33.17 | 31.84 | 33.14 | 2,041,089 | +0.97(+3.02%) |
Sep 23, 2011 | 31.88 | 32.21 | 31.60 | 32.17 | 2,048,276 | +0.13(+0.41%) |
Sep 22, 2011 | 32.02 | 32.46 | 31.66 | 32.04 | 3,696,064 | -0.95(-2.89%) |
Sep 21, 2011 | 34.63 | 34.67 | 32.99 | 32.99 | 2,183,949 | -1.58(-4.57%) |
Sep 20, 2011 | 34.75 | 35.18 | 34.54 | 34.57 | 1,878,148 | -0.04(-0.11%) |
Sep 19, 2011 | 34.50 | 34.84 | 34.12 | 34.61 | 1,731,799 | -0.52(-1.49%) |
Sep 16, 2011 | 35.12 | 35.47 | 34.77 | 35.13 | 1,897,125 | +0.12(+0.35%) |
Sep 15, 2011 | 34.69 | 35.01 | 34.38 | 35.01 | 1,496,442 | +0.58(+1.68%) |
Sep 14, 2011 | 34.27 | 34.77 | 33.71 | 34.43 | 2,030,195 | +0.33(+0.96%) |
Sep 13, 2011 | 34.10 | 34.25 | 33.63 | 34.10 | 2,073,142 | +0.12(+0.36%) |
Sep 12, 2011 | 33.18 | 33.98 | 33.05 | 33.98 | 2,656,267 | +0.36(+1.06%) |
Sep 09, 2011 | 33.81 | 34.25 | 33.49 | 33.63 | 3,477,672 | -0.46(-1.34%) |
Sep 08, 2011 | 34.27 | 34.56 | 34.00 | 34.09 | 1,740,647 | -0.45(-1.30%) |
Sep 07, 2011 | 33.95 | 34.55 | 33.77 | 34.53 | 2,268,861 | +1.28(+3.85%) |
Sep 06, 2011 | 32.83 | 33.29 | 32.70 | 33.25 | 2,401,200 | -0.48(-1.41%) |
Sep 02, 2011 | 33.76 | 34.11 | 33.64 | 33.73 | 2,358,853 | -0.76(-2.20%) |
Sep 01, 2011 | 35.16 | 35.24 | 34.47 | 34.49 | 1,841,245 | -0.69(-1.97%) |
Aug 31, 2011 | 34.87 | 35.31 | 34.71 | 35.18 | 2,066,094 | +0.51(+1.48%) |
Aug 30, 2011 | 34.52 | 34.88 | 34.08 | 34.67 | 2,162,172 | -0.03(-0.07%) |
Aug 29, 2011 | 33.94 | 34.71 | 33.94 | 34.69 | 2,596,603 | +1.19(+3.57%) |
Aug 26, 2011 | 32.88 | 33.81 | 32.53 | 33.50 | 2,307,638 | +0.30(+0.90%) |
Aug 25, 2011 | 33.90 | 34.21 | 33.08 | 33.20 | 3,204,890 | -0.54(-1.60%) |
Aug 24, 2011 | 33.23 | 33.77 | 33.01 | 33.74 | 2,268,758 | +0.38(+1.15%) |
Aug 23, 2011 | 32.87 | 33.36 | 32.73 | 33.36 | 3,058,703 | +0.55(+1.68%) |
Aug 22, 2011 | 33.61 | 33.61 | 32.73 | 32.81 | 2,181,213 | -0.10(-0.31%) |
Aug 19, 2011 | 32.82 | 33.65 | 32.77 | 32.91 | 3,157,157 | -0.29(-0.87%) |
Aug 18, 2011 | 33.54 | 33.75 | 32.94 | 33.20 | 4,540,269 | -1.28(-3.71%) |
Aug 17, 2011 | 34.36 | 34.73 | 33.95 | 34.48 | 2,603,943 | +0.08(+0.24%) |
Aug 16, 2011 | 34.20 | 34.69 | 34.00 | 34.39 | 3,232,725 | -0.23(-0.67%) |
Aug 15, 2011 | 34.09 | 34.63 | 34.09 | 34.63 | 2,169,151 | +0.77(+2.29%) |
Aug 12, 2011 | 34.40 | 34.70 | 33.69 | 33.85 | 2,093,608 | -0.23(-0.68%) |
Aug 11, 2011 | 32.43 | 34.53 | 32.38 | 34.08 | 5,051,945 | +1.84(+5.70%) |
Aug 10, 2011 | 33.38 | 33.88 | 32.21 | 32.25 | 5,139,313 | -1.79(-5.27%) |
Aug 09, 2011 | 34.21 | 34.08 | 32.02 | 34.04 | 7,034,152 | +1.03(+3.11%) |
Aug 08, 2011 | 34.21 | 34.92 | 33.01 | 33.01 | 8,231,294 | -2.07(-5.91%) |
Aug 05, 2011 | 35.38 | 35.68 | 34.60 | 35.08 | 7,090,780 | +0.07(+0.19%) |
Aug 04, 2011 | 35.34 | 35.37 | 34.75 | 35.02 | 5,615,541 | -0.77(-2.14%) |
Aug 03, 2011 | 35.75 | 35.80 | 35.22 | 35.78 | 2,708,992 | +0.09(+0.26%) |
Aug 02, 2011 | 36.18 | 36.48 | 35.68 | 35.69 | 3,226,383 | -0.82(-2.25%) |