Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 35.86 | 36.42 | 34.83 | 34.86 | 1,423,754 | -1.56(-4.28%) |
Oct 28, 2011 | 36.60 | 37.15 | 36.13 | 36.42 | 1,608,780 | -0.44(-1.19%) |
Oct 27, 2011 | 36.45 | 38.33 | 36.20 | 36.86 | 3,592,138 | +1.47(+4.15%) |
Oct 26, 2011 | 34.00 | 35.66 | 33.20 | 35.39 | 2,698,160 | +2.12(+6.37%) |
Oct 25, 2011 | 34.46 | 34.46 | 33.12 | 33.27 | 1,484,501 | -1.20(-3.48%) |
Oct 24, 2011 | 32.80 | 35.63 | 32.80 | 34.47 | 2,337,221 | +2.12(+6.55%) |
Oct 21, 2011 | 32.55 | 33.07 | 31.81 | 32.35 | 837,330 | +0.24(+0.75%) |
Oct 20, 2011 | 32.32 | 32.65 | 31.41 | 32.11 | 2,504,831 | -0.11(-0.34%) |
Oct 19, 2011 | 32.84 | 33.68 | 32.07 | 32.22 | 1,149,278 | -0.87(-2.63%) |
Oct 18, 2011 | 33.71 | 33.86 | 31.70 | 33.09 | 3,071,844 | -1.37(-3.98%) |
Oct 17, 2011 | 34.72 | 34.92 | 33.88 | 34.46 | 1,769,283 | -0.56(-1.60%) |
Oct 14, 2011 | 35.48 | 35.48 | 34.11 | 35.02 | 1,293,967 | +0.13(+0.37%) |
Oct 13, 2011 | 34.99 | 35.60 | 34.56 | 34.89 | 1,528,599 | -0.39(-1.11%) |
Oct 12, 2011 | 34.80 | 36.33 | 34.45 | 35.28 | 2,128,642 | +0.83(+2.41%) |
Oct 11, 2011 | 34.30 | 35.07 | 33.78 | 34.45 | 1,479,752 | +0.10(+0.29%) |
Oct 10, 2011 | 33.93 | 36.00 | 33.64 | 34.35 | 1,890,843 | +1.10(+3.31%) |
Oct 07, 2011 | 35.34 | 35.42 | 32.29 | 33.25 | 1,870,263 | -2.00(-5.67%) |
Oct 06, 2011 | 34.57 | 35.57 | 33.41 | 35.25 | 2,102,887 | +1.82(+5.44%) |
Oct 05, 2011 | 32.80 | 34.15 | 32.05 | 33.43 | 1,764,055 | +0.66(+2.01%) |
Oct 04, 2011 | 30.00 | 32.94 | 29.59 | 32.77 | 3,794,763 | +2.06(+6.71%) |
Oct 03, 2011 | 31.91 | 32.50 | 30.30 | 30.71 | 3,433,017 | -1.45(-4.49%) |
Sep 30, 2011 | 32.65 | 33.42 | 31.26 | 32.16 | 7,027,463 | -1.55(-4.61%) |
Sep 29, 2011 | 34.80 | 35.09 | 30.29 | 33.71 | 8,514,558 | +0.04(+0.12%) |
Sep 28, 2011 | 37.00 | 37.00 | 33.61 | 33.67 | 3,618,698 | -3.26(-8.83%) |
Sep 27, 2011 | 36.15 | 37.68 | 36.10 | 36.93 | 3,160,601 | +1.46(+4.12%) |
Sep 26, 2011 | 34.90 | 35.66 | 32.02 | 35.47 | 3,301,258 | +0.67(+1.93%) |
Sep 23, 2011 | 32.55 | 35.64 | 32.17 | 34.80 | 3,148,566 | +2.10(+6.42%) |
Sep 22, 2011 | 33.24 | 33.79 | 31.45 | 32.70 | 5,451,064 | -1.57(-4.58%) |
Sep 21, 2011 | 35.87 | 36.23 | 34.11 | 34.27 | 2,894,319 | -1.71(-4.75%) |
Sep 20, 2011 | 37.72 | 37.81 | 35.89 | 35.98 | 2,228,094 | -1.53(-4.08%) |
Sep 19, 2011 | 37.53 | 37.78 | 36.60 | 37.51 | 1,604,717 | -0.51(-1.34%) |
Sep 16, 2011 | 38.40 | 38.80 | 37.93 | 38.02 | 1,445,289 | -0.34(-0.89%) |
Sep 15, 2011 | 38.62 | 38.95 | 37.53 | 38.36 | 1,825,693 | +0.17(+0.45%) |
Sep 14, 2011 | 38.31 | 38.76 | 37.56 | 38.19 | 1,783,405 | +0.29(+0.77%) |
Sep 13, 2011 | 37.99 | 38.21 | 37.62 | 37.90 | 1,469,398 | +0.16(+0.42%) |
Sep 12, 2011 | 38.08 | 38.56 | 37.08 | 37.74 | 1,452,414 | -0.72(-1.87%) |
Sep 09, 2011 | 39.90 | 40.03 | 37.82 | 38.46 | 1,304,960 | -1.84(-4.57%) |
Sep 08, 2011 | 40.12 | 40.79 | 39.67 | 40.30 | 652,555 | -0.12(-0.30%) |
Sep 07, 2011 | 40.11 | 40.47 | 39.46 | 40.42 | 1,105,777 | +0.98(+2.48%) |
Sep 06, 2011 | 38.60 | 39.55 | 38.22 | 39.44 | 774,186 | -0.23(-0.58%) |
Sep 02, 2011 | 40.21 | 40.29 | 39.09 | 39.67 | 1,198,051 | -1.30(-3.17%) |
Sep 01, 2011 | 41.62 | 41.71 | 40.55 | 40.97 | 1,148,815 | -0.75(-1.80%) |
Aug 31, 2011 | 42.27 | 43.20 | 41.09 | 41.72 | 1,724,292 | -0.18(-0.43%) |
Aug 30, 2011 | 39.66 | 42.42 | 39.41 | 41.90 | 2,881,323 | +2.15(+5.41%) |
Aug 29, 2011 | 39.06 | 40.00 | 39.04 | 39.75 | 810,533 | +1.25(+3.25%) |
Aug 26, 2011 | 38.22 | 38.95 | 37.52 | 38.50 | 1,805,103 | +0.00(+0.00%) |
Aug 25, 2011 | 39.46 | 39.59 | 38.05 | 38.50 | 1,551,118 | -0.70(-1.79%) |
Aug 24, 2011 | 38.82 | 39.60 | 38.52 | 39.20 | 892,611 | +0.38(+0.98%) |
Aug 23, 2011 | 38.29 | 38.89 | 37.97 | 38.82 | 1,768,192 | +0.87(+2.29%) |
Aug 22, 2011 | 39.57 | 39.89 | 37.67 | 37.95 | 1,371,624 | -0.55(-1.43%) |
Aug 19, 2011 | 37.84 | 39.21 | 37.68 | 38.50 | 2,221,324 | -0.07(-0.18%) |
Aug 18, 2011 | 39.62 | 39.70 | 38.10 | 38.57 | 2,022,022 | -1.80(-4.46%) |
Aug 17, 2011 | 40.60 | 40.98 | 39.82 | 40.37 | 1,079,060 | -0.16(-0.39%) |
Aug 16, 2011 | 41.20 | 41.33 | 39.95 | 40.53 | 1,526,472 | -1.00(-2.41%) |
Aug 15, 2011 | 41.20 | 41.69 | 40.97 | 41.53 | 902,067 | +0.33(+0.80%) |
Aug 12, 2011 | 40.32 | 41.73 | 40.00 | 41.20 | 1,667,411 | +1.10(+2.74%) |
Aug 11, 2011 | 39.04 | 40.46 | 38.59 | 40.10 | 1,913,217 | +1.35(+3.48%) |
Aug 10, 2011 | 37.70 | 40.28 | 37.01 | 38.75 | 3,854,185 | +0.24(+0.62%) |
Aug 09, 2011 | 37.92 | 38.56 | 36.52 | 38.51 | 4,071,456 | +2.35(+6.50%) |
Aug 08, 2011 | 36.98 | 38.15 | 35.36 | 36.16 | 4,501,902 | -2.28(-5.93%) |
Aug 05, 2011 | 38.61 | 39.37 | 36.50 | 38.44 | 5,352,372 | +0.25(+0.65%) |
Aug 04, 2011 | 38.95 | 39.55 | 37.68 | 38.19 | 3,377,063 | -1.42(-3.58%) |
Aug 03, 2011 | 40.30 | 40.84 | 38.47 | 39.61 | 4,521,608 | -0.45(-1.12%) |
Aug 02, 2011 | 40.60 | 41.34 | 39.05 | 40.06 | 11,592,454 | -4.92(-10.94%) |