Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 37.48 | 37.78 | 36.71 | 36.71 | 30,077,926 | -1.16(-3.06%) |
Oct 28, 2011 | 38.00 | 38.06 | 37.50 | 37.87 | 16,088,148 | -0.21(-0.54%) |
Oct 27, 2011 | 37.77 | 38.42 | 37.35 | 38.08 | 24,100,670 | +1.37(+3.72%) |
Oct 26, 2011 | 37.58 | 37.58 | 36.13 | 36.71 | 28,311,028 | -0.51(-1.38%) |
Oct 25, 2011 | 38.00 | 38.20 | 37.14 | 37.22 | 18,058,992 | -0.92(-2.41%) |
Oct 24, 2011 | 37.28 | 38.27 | 37.25 | 38.14 | 15,791,770 | +1.13(+3.06%) |
Oct 21, 2011 | 37.53 | 37.59 | 36.62 | 37.01 | 25,580,030 | +0.01(+0.02%) |
Oct 20, 2011 | 37.57 | 37.89 | 36.79 | 37.00 | 24,000,808 | -0.42(-1.12%) |
Oct 19, 2011 | 38.27 | 38.72 | 37.25 | 37.42 | 21,210,728 | -1.39(-3.59%) |
Oct 18, 2011 | 38.13 | 39.09 | 37.76 | 38.82 | 18,468,434 | +0.65(+1.72%) |
Oct 17, 2011 | 38.91 | 39.06 | 37.95 | 38.16 | 15,104,490 | -0.95(-2.44%) |
Oct 14, 2011 | 38.45 | 39.15 | 38.30 | 39.11 | 22,853,862 | +1.19(+3.13%) |
Oct 13, 2011 | 36.95 | 38.00 | 36.92 | 37.93 | 17,626,370 | +0.90(+2.44%) |
Oct 12, 2011 | 37.21 | 37.66 | 37.01 | 37.02 | 15,659,899 | +0.28(+0.75%) |
Oct 11, 2011 | 37.01 | 37.07 | 36.65 | 36.74 | 14,423,159 | -0.31(-0.84%) |
Oct 10, 2011 | 36.29 | 37.09 | 35.99 | 37.06 | 16,111,726 | +1.32(+3.70%) |
Oct 07, 2011 | 36.24 | 36.28 | 35.31 | 35.73 | 21,039,362 | -0.46(-1.26%) |
Oct 06, 2011 | 36.06 | 36.25 | 35.57 | 36.19 | 20,765,150 | +0.07(+0.20%) |
Oct 05, 2011 | 35.31 | 36.21 | 35.09 | 36.12 | 26,129,740 | +0.95(+2.71%) |
Oct 04, 2011 | 33.48 | 35.26 | 33.01 | 35.17 | 36,662,984 | +1.27(+3.74%) |
Oct 03, 2011 | 34.30 | 35.11 | 33.71 | 33.90 | 39,317,272 | -0.70(-2.02%) |
Sep 30, 2011 | 35.19 | 35.78 | 34.60 | 34.60 | 26,401,106 | -1.07(-2.99%) |
Sep 29, 2011 | 36.92 | 37.15 | 34.72 | 35.66 | 24,786,414 | -0.66(-1.82%) |
Sep 28, 2011 | 37.07 | 37.36 | 36.26 | 36.33 | 16,190,189 | -0.51(-1.39%) |
Sep 27, 2011 | 36.67 | 37.55 | 36.10 | 36.84 | 23,538,758 | +0.85(+2.37%) |
Sep 26, 2011 | 35.85 | 36.20 | 35.03 | 35.98 | 28,419,492 | +0.21(+0.58%) |
Sep 23, 2011 | 35.41 | 36.07 | 35.04 | 35.78 | 25,680,902 | +0.19(+0.52%) |
Sep 22, 2011 | 35.56 | 36.47 | 34.83 | 35.59 | 34,244,444 | -1.16(-3.16%) |
Sep 21, 2011 | 37.62 | 38.20 | 36.74 | 36.75 | 21,304,886 | -1.03(-2.73%) |
Sep 20, 2011 | 38.36 | 38.63 | 37.73 | 37.78 | 20,746,072 | -0.40(-1.04%) |
Sep 19, 2011 | 37.75 | 38.35 | 37.29 | 38.18 | 16,906,018 | -0.14(-0.37%) |
Sep 16, 2011 | 38.27 | 38.37 | 37.79 | 38.32 | 27,204,044 | +0.17(+0.45%) |
Sep 15, 2011 | 38.23 | 38.36 | 37.31 | 38.15 | 22,626,078 | +0.40(+1.06%) |
Sep 14, 2011 | 37.42 | 38.24 | 36.91 | 37.76 | 21,779,788 | +0.53(+1.43%) |
Sep 13, 2011 | 36.62 | 37.36 | 36.57 | 37.22 | 25,864,436 | +0.66(+1.81%) |
Sep 12, 2011 | 35.29 | 36.59 | 35.29 | 36.56 | 23,065,216 | +0.70(+1.95%) |
Sep 09, 2011 | 36.33 | 36.47 | 35.43 | 35.86 | 27,867,912 | -0.81(-2.22%) |
Sep 08, 2011 | 36.69 | 37.90 | 36.49 | 36.67 | 25,907,796 | -0.10(-0.27%) |
Sep 07, 2011 | 35.81 | 36.77 | 35.76 | 36.77 | 26,615,494 | +1.59(+4.53%) |
Sep 06, 2011 | 34.43 | 35.26 | 33.86 | 35.18 | 20,284,822 | -0.16(-0.46%) |
Sep 02, 2011 | 35.56 | 35.89 | 35.04 | 35.34 | 20,654,092 | -0.98(-2.70%) |
Sep 01, 2011 | 36.94 | 37.61 | 36.30 | 36.33 | 19,200,790 | -0.28(-0.78%) |
Aug 31, 2011 | 36.88 | 37.11 | 36.21 | 36.61 | 22,344,556 | +0.16(+0.43%) |
Aug 30, 2011 | 35.96 | 36.78 | 35.69 | 36.45 | 22,210,510 | +0.23(+0.63%) |
Aug 29, 2011 | 35.32 | 36.33 | 35.17 | 36.23 | 20,494,600 | +1.41(+4.05%) |
Aug 26, 2011 | 33.43 | 35.29 | 32.93 | 34.82 | 29,218,956 | +1.42(+4.24%) |
Aug 25, 2011 | 34.26 | 34.54 | 33.28 | 33.40 | 19,570,148 | -0.70(-2.04%) |
Aug 24, 2011 | 34.30 | 34.38 | 33.35 | 34.10 | 21,377,740 | +0.06(+0.18%) |
Aug 23, 2011 | 33.10 | 34.04 | 32.98 | 34.04 | 21,599,632 | +1.18(+3.58%) |
Aug 22, 2011 | 33.78 | 33.86 | 32.56 | 32.86 | 22,133,820 | -0.09(-0.26%) |
Aug 19, 2011 | 33.45 | 34.12 | 32.89 | 32.95 | 34,671,548 | -1.01(-2.98%) |
Aug 18, 2011 | 34.73 | 34.81 | 33.54 | 33.96 | 33,595,468 | -2.17(-6.00%) |
Aug 17, 2011 | 36.11 | 36.44 | 35.39 | 36.13 | 19,930,214 | -0.04(-0.12%) |
Aug 16, 2011 | 35.75 | 36.45 | 35.38 | 36.17 | 25,108,488 | -0.13(-0.37%) |
Aug 15, 2011 | 35.94 | 36.41 | 35.56 | 36.30 | 18,438,138 | +0.54(+1.51%) |
Aug 12, 2011 | 35.34 | 36.29 | 34.83 | 35.77 | 27,423,310 | +0.67(+1.92%) |
Aug 11, 2011 | 33.80 | 35.44 | 33.68 | 35.09 | 35,411,448 | +1.62(+4.85%) |
Aug 10, 2011 | 34.28 | 34.72 | 33.38 | 33.47 | 45,410,816 | -1.86(-5.27%) |
Aug 09, 2011 | 34.86 | 35.33 | 33.07 | 35.33 | 45,344,952 | +1.84(+5.50%) |
Aug 08, 2011 | 34.89 | 35.41 | 33.20 | 33.49 | 47,184,924 | -2.64(-7.31%) |
Aug 05, 2011 | 36.69 | 36.81 | 34.68 | 36.13 | 39,664,044 | -0.16(-0.45%) |
Aug 04, 2011 | 37.43 | 37.60 | 36.26 | 36.30 | 27,612,242 | -1.76(-4.62%) |
Aug 03, 2011 | 37.69 | 38.11 | 37.32 | 38.05 | 21,566,536 | +0.51(+1.36%) |
Aug 02, 2011 | 37.98 | 38.26 | 37.50 | 37.54 | 23,552,340 | -0.79(-2.05%) |