Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 37.55 | 38.59 | 37.31 | 37.34 | 6,886,683 | -0.95(-2.47%) |
Oct 28, 2011 | 38.83 | 38.99 | 38.04 | 38.29 | 6,071,540 | -0.63(-1.61%) |
Oct 27, 2011 | 39.36 | 39.48 | 38.16 | 38.91 | 8,725,406 | +1.45(+3.86%) |
Oct 26, 2011 | 37.50 | 37.86 | 36.89 | 37.47 | 7,623,385 | +0.60(+1.64%) |
Oct 25, 2011 | 37.54 | 37.79 | 36.74 | 36.86 | 6,601,859 | -1.36(-3.57%) |
Oct 24, 2011 | 37.58 | 38.60 | 37.52 | 38.22 | 6,293,086 | +0.64(+1.70%) |
Oct 21, 2011 | 37.51 | 37.86 | 36.99 | 37.58 | 9,589,715 | +0.67(+1.81%) |
Oct 20, 2011 | 36.01 | 37.01 | 35.47 | 36.92 | 9,774,912 | +1.23(+3.45%) |
Oct 19, 2011 | 35.49 | 37.33 | 35.39 | 35.69 | 10,923,560 | +0.08(+0.21%) |
Oct 18, 2011 | 34.39 | 36.08 | 34.34 | 35.61 | 9,692,701 | +1.54(+4.51%) |
Oct 17, 2011 | 35.06 | 35.32 | 34.03 | 34.07 | 7,576,827 | -1.25(-3.54%) |
Oct 14, 2011 | 35.77 | 35.99 | 34.84 | 35.33 | 7,011,756 | -0.08(-0.23%) |
Oct 13, 2011 | 35.48 | 35.75 | 34.53 | 35.41 | 5,848,096 | -0.48(-1.33%) |
Oct 12, 2011 | 34.69 | 36.50 | 34.67 | 35.88 | 10,627,925 | +1.43(+4.15%) |
Oct 11, 2011 | 34.35 | 34.87 | 33.92 | 34.46 | 15,473,413 | -0.28(-0.80%) |
Oct 10, 2011 | 33.81 | 34.73 | 33.74 | 34.73 | 10,018,748 | +1.76(+5.34%) |
Oct 07, 2011 | 34.33 | 34.33 | 32.83 | 32.97 | 18,816,454 | -1.05(-3.08%) |
Oct 06, 2011 | 33.59 | 34.10 | 33.12 | 34.02 | 18,963,156 | +1.42(+4.36%) |
Oct 05, 2011 | 32.25 | 32.90 | 31.66 | 32.60 | 10,510,392 | +0.43(+1.33%) |
Oct 04, 2011 | 31.23 | 32.24 | 30.89 | 32.17 | 17,829,442 | +0.24(+0.76%) |
Oct 03, 2011 | 33.25 | 33.64 | 31.91 | 31.93 | 8,829,606 | -1.35(-4.05%) |
Sep 30, 2011 | 33.74 | 33.96 | 33.27 | 33.27 | 7,919,680 | -1.10(-3.21%) |
Sep 29, 2011 | 33.96 | 34.39 | 33.33 | 34.38 | 6,832,995 | +1.30(+3.95%) |
Sep 28, 2011 | 34.14 | 34.63 | 33.07 | 33.07 | 6,739,688 | -0.90(-2.64%) |
Sep 27, 2011 | 34.76 | 35.17 | 33.70 | 33.97 | 7,690,847 | -0.15(-0.45%) |
Sep 26, 2011 | 33.11 | 34.23 | 32.72 | 34.12 | 6,364,526 | +1.47(+4.50%) |
Sep 23, 2011 | 32.05 | 32.69 | 31.91 | 32.65 | 5,858,519 | +0.38(+1.18%) |
Sep 22, 2011 | 31.98 | 32.72 | 31.73 | 32.27 | 10,866,095 | -0.66(-1.99%) |
Sep 21, 2011 | 34.72 | 34.96 | 32.92 | 32.93 | 7,276,398 | -1.73(-4.98%) |
Sep 20, 2011 | 34.52 | 35.33 | 34.40 | 34.66 | 6,311,337 | +0.17(+0.50%) |
Sep 19, 2011 | 34.61 | 34.83 | 34.09 | 34.48 | 5,821,291 | -0.97(-2.73%) |
Sep 16, 2011 | 35.41 | 36.06 | 34.92 | 35.45 | 9,816,954 | +0.05(+0.14%) |
Sep 15, 2011 | 34.77 | 35.44 | 34.59 | 35.40 | 7,848,747 | +1.04(+3.03%) |
Sep 14, 2011 | 33.83 | 34.81 | 33.50 | 34.36 | 7,976,746 | +0.77(+2.30%) |
Sep 13, 2011 | 33.47 | 34.13 | 33.22 | 33.59 | 7,672,422 | +0.33(+0.98%) |
Sep 12, 2011 | 31.42 | 33.29 | 31.42 | 33.26 | 12,000,034 | +1.24(+3.86%) |
Sep 09, 2011 | 32.48 | 32.95 | 31.89 | 32.02 | 8,516,593 | -0.98(-2.97%) |
Sep 08, 2011 | 33.38 | 33.57 | 32.73 | 33.01 | 9,772,331 | -0.88(-2.61%) |
Sep 07, 2011 | 32.29 | 33.92 | 32.07 | 33.89 | 10,012,165 | +2.13(+6.70%) |
Sep 06, 2011 | 30.85 | 31.81 | 30.52 | 31.76 | 9,799,509 | -0.16(-0.50%) |
Sep 02, 2011 | 32.79 | 32.89 | 31.76 | 31.92 | 8,452,693 | -1.59(-4.76%) |
Sep 01, 2011 | 34.56 | 34.61 | 33.47 | 33.52 | 7,488,591 | -1.10(-3.19%) |
Aug 31, 2011 | 34.36 | 35.04 | 34.18 | 34.62 | 8,467,050 | +0.61(+1.79%) |
Aug 30, 2011 | 33.76 | 34.31 | 33.35 | 34.01 | 7,662,466 | -0.03(-0.10%) |
Aug 29, 2011 | 32.87 | 34.06 | 32.87 | 34.05 | 6,196,470 | +1.71(+5.27%) |
Aug 26, 2011 | 31.62 | 32.58 | 31.29 | 32.34 | 8,652,984 | +0.18(+0.56%) |
Aug 25, 2011 | 33.27 | 33.83 | 31.77 | 32.16 | 12,880,430 | -0.20(-0.62%) |
Aug 24, 2011 | 31.07 | 32.36 | 30.93 | 32.36 | 10,063,870 | +1.29(+4.16%) |
Aug 23, 2011 | 29.80 | 31.09 | 29.48 | 31.07 | 11,894,294 | +1.39(+4.70%) |
Aug 22, 2011 | 30.67 | 30.67 | 29.61 | 29.68 | 10,734,231 | -0.10(-0.32%) |
Aug 19, 2011 | 30.60 | 31.33 | 29.76 | 29.77 | 13,152,760 | -1.30(-4.18%) |
Aug 18, 2011 | 31.63 | 31.91 | 30.75 | 31.07 | 15,426,170 | -1.59(-4.88%) |
Aug 17, 2011 | 32.64 | 33.27 | 32.30 | 32.67 | 7,266,583 | +0.19(+0.57%) |
Aug 16, 2011 | 32.56 | 32.68 | 31.98 | 32.48 | 8,111,654 | -0.51(-1.55%) |
Aug 15, 2011 | 32.80 | 33.08 | 32.58 | 32.99 | 7,332,149 | +0.62(+1.92%) |
Aug 12, 2011 | 33.30 | 33.80 | 32.12 | 32.37 | 8,554,733 | -0.53(-1.62%) |
Aug 11, 2011 | 31.51 | 33.36 | 31.44 | 32.90 | 15,032,165 | +1.64(+5.23%) |
Aug 10, 2011 | 32.96 | 33.07 | 31.05 | 31.27 | 20,347,480 | -2.79(-8.19%) |
Aug 09, 2011 | 34.42 | 34.08 | 31.63 | 34.05 | 17,423,032 | +1.61(+4.96%) |
Aug 08, 2011 | 34.42 | 35.88 | 32.40 | 32.45 | 18,153,478 | -2.89(-8.19%) |
Aug 05, 2011 | 35.90 | 36.25 | 34.43 | 35.34 | 15,272,800 | -0.10(-0.29%) |
Aug 04, 2011 | 36.66 | 36.90 | 35.39 | 35.44 | 9,577,087 | -1.70(-4.57%) |
Aug 03, 2011 | 36.71 | 37.19 | 36.26 | 37.14 | 8,040,023 | +0.39(+1.07%) |
Aug 02, 2011 | 37.50 | 37.85 | 36.74 | 36.75 | 10,020,915 | -1.16(-3.06%) |