Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 37.72 | 38.67 | 37.25 | 37.61 | 1,321,855 | -1.24(-3.20%) |
Oct 28, 2011 | 38.54 | 39.10 | 38.41 | 38.86 | 1,027,534 | +0.26(+0.67%) |
Oct 27, 2011 | 38.26 | 39.05 | 37.48 | 38.60 | 1,479,486 | +1.41(+3.80%) |
Oct 26, 2011 | 37.49 | 37.62 | 36.47 | 37.18 | 1,040,928 | -0.01(-0.02%) |
Oct 25, 2011 | 37.76 | 37.87 | 36.99 | 37.19 | 1,085,237 | -0.80(-2.11%) |
Oct 24, 2011 | 38.06 | 38.67 | 37.98 | 37.99 | 1,123,290 | +0.04(+0.09%) |
Oct 21, 2011 | 37.53 | 37.99 | 37.11 | 37.96 | 1,382,549 | +0.94(+2.55%) |
Oct 20, 2011 | 36.74 | 37.07 | 36.12 | 37.02 | 1,036,988 | +0.41(+1.12%) |
Oct 19, 2011 | 36.89 | 37.24 | 36.42 | 36.61 | 1,512,142 | -0.81(-2.16%) |
Oct 18, 2011 | 36.78 | 37.76 | 36.25 | 37.42 | 1,438,216 | +0.92(+2.53%) |
Oct 17, 2011 | 37.43 | 37.90 | 36.08 | 36.49 | 1,833,037 | -1.09(-2.91%) |
Oct 14, 2011 | 35.69 | 37.63 | 35.58 | 37.58 | 3,244,325 | +3.01(+8.72%) |
Oct 13, 2011 | 34.71 | 35.07 | 33.90 | 34.57 | 1,629,857 | -0.44(-1.27%) |
Oct 12, 2011 | 35.03 | 35.68 | 34.81 | 35.02 | 2,304,443 | +0.54(+1.57%) |
Oct 11, 2011 | 34.14 | 34.76 | 33.83 | 34.47 | 1,108,215 | +0.05(+0.15%) |
Oct 10, 2011 | 33.99 | 34.42 | 33.57 | 34.42 | 1,036,374 | +0.82(+2.43%) |
Oct 07, 2011 | 34.35 | 34.51 | 33.34 | 33.60 | 1,226,438 | -0.49(-1.43%) |
Oct 06, 2011 | 33.50 | 34.15 | 33.07 | 34.09 | 816,286 | +0.80(+2.40%) |
Oct 05, 2011 | 33.26 | 33.71 | 32.46 | 33.29 | 1,787,719 | +0.02(+0.05%) |
Oct 04, 2011 | 31.34 | 33.34 | 31.01 | 33.27 | 1,728,174 | +1.51(+4.76%) |
Oct 03, 2011 | 32.09 | 33.50 | 31.48 | 31.76 | 1,713,102 | -0.35(-1.08%) |
Sep 30, 2011 | 32.94 | 33.23 | 32.08 | 32.11 | 1,329,939 | -1.47(-4.37%) |
Sep 29, 2011 | 33.53 | 33.86 | 32.67 | 33.58 | 661,125 | +0.52(+1.59%) |
Sep 28, 2011 | 34.06 | 34.36 | 32.94 | 33.05 | 1,110,485 | -0.99(-2.90%) |
Sep 27, 2011 | 33.80 | 35.03 | 33.25 | 34.04 | 1,415,550 | +0.89(+2.68%) |
Sep 26, 2011 | 32.50 | 33.22 | 32.14 | 33.15 | 940,625 | +0.82(+2.53%) |
Sep 23, 2011 | 31.36 | 32.45 | 31.29 | 32.33 | 1,329,842 | +0.68(+2.16%) |
Sep 22, 2011 | 31.14 | 32.58 | 30.60 | 31.65 | 2,188,551 | -0.34(-1.06%) |
Sep 21, 2011 | 33.66 | 33.75 | 31.97 | 31.98 | 1,650,239 | -1.77(-5.24%) |
Sep 20, 2011 | 35.02 | 35.22 | 33.71 | 33.75 | 1,638,317 | -1.21(-3.46%) |
Sep 19, 2011 | 34.96 | 35.18 | 34.38 | 34.96 | 900,363 | -0.61(-1.72%) |
Sep 16, 2011 | 35.55 | 35.79 | 35.13 | 35.58 | 1,840,483 | +0.02(+0.05%) |
Sep 15, 2011 | 35.82 | 36.16 | 35.21 | 35.56 | 1,309,462 | -0.04(-0.12%) |
Sep 14, 2011 | 35.38 | 36.03 | 34.30 | 35.60 | 1,520,088 | +0.44(+1.26%) |
Sep 13, 2011 | 34.10 | 35.26 | 34.01 | 35.16 | 1,857,787 | +1.25(+3.70%) |
Sep 12, 2011 | 33.21 | 33.95 | 32.88 | 33.90 | 1,141,994 | +0.08(+0.24%) |
Sep 09, 2011 | 34.01 | 34.38 | 33.45 | 33.82 | 1,575,706 | -0.55(-1.60%) |
Sep 08, 2011 | 34.39 | 34.96 | 34.13 | 34.38 | 1,275,514 | -0.18(-0.51%) |
Sep 07, 2011 | 34.16 | 34.59 | 33.96 | 34.55 | 1,472,812 | +1.00(+2.97%) |
Sep 06, 2011 | 33.26 | 33.83 | 32.93 | 33.56 | 1,273,359 | -0.63(-1.85%) |
Sep 02, 2011 | 34.86 | 35.10 | 33.99 | 34.19 | 1,142,169 | -1.38(-3.87%) |
Sep 01, 2011 | 35.90 | 36.14 | 35.40 | 35.57 | 1,464,132 | -0.16(-0.45%) |
Aug 31, 2011 | 36.43 | 36.89 | 35.43 | 35.73 | 1,343,943 | -0.59(-1.62%) |
Aug 30, 2011 | 35.90 | 36.58 | 35.56 | 36.31 | 750,919 | +0.34(+0.94%) |
Aug 29, 2011 | 35.40 | 36.06 | 35.16 | 35.98 | 819,444 | +0.97(+2.77%) |
Aug 26, 2011 | 33.86 | 35.03 | 33.24 | 35.01 | 846,508 | +0.82(+2.39%) |
Aug 25, 2011 | 34.98 | 35.13 | 34.06 | 34.19 | 809,719 | -0.52(-1.51%) |
Aug 24, 2011 | 34.32 | 35.01 | 33.98 | 34.71 | 929,188 | +0.22(+0.64%) |
Aug 23, 2011 | 33.43 | 34.49 | 33.13 | 34.49 | 1,383,492 | +1.13(+3.38%) |
Aug 22, 2011 | 33.53 | 33.70 | 33.06 | 33.36 | 1,541,491 | +0.53(+1.62%) |
Aug 19, 2011 | 32.57 | 33.94 | 32.50 | 32.83 | 1,703,105 | -0.25(-0.75%) |
Aug 18, 2011 | 34.18 | 34.18 | 32.57 | 33.08 | 1,989,049 | -1.99(-5.68%) |
Aug 17, 2011 | 35.46 | 35.80 | 34.54 | 35.07 | 1,474,857 | -0.27(-0.75%) |
Aug 16, 2011 | 35.82 | 35.98 | 34.97 | 35.34 | 2,086,806 | -0.84(-2.31%) |
Aug 15, 2011 | 37.10 | 37.10 | 35.64 | 36.17 | 1,876,706 | -0.55(-1.50%) |
Aug 12, 2011 | 35.84 | 37.13 | 35.66 | 36.72 | 2,226,999 | +1.26(+3.56%) |
Aug 11, 2011 | 34.72 | 35.97 | 34.66 | 35.46 | 2,423,011 | +0.95(+2.76%) |
Aug 10, 2011 | 35.50 | 35.94 | 34.47 | 34.51 | 2,473,925 | -1.77(-4.88%) |
Aug 09, 2011 | 35.80 | 36.36 | 34.15 | 36.28 | 2,535,761 | +1.47(+4.21%) |
Aug 08, 2011 | 36.22 | 36.71 | 34.65 | 34.81 | 3,244,906 | -2.92(-7.73%) |
Aug 05, 2011 | 37.66 | 38.48 | 36.73 | 37.73 | 2,544,946 | +0.94(+2.55%) |
Aug 04, 2011 | 38.19 | 38.34 | 36.78 | 36.79 | 1,444,849 | -1.97(-5.08%) |
Aug 03, 2011 | 38.70 | 38.79 | 37.77 | 38.76 | 1,573,761 | +0.11(+0.28%) |
Aug 02, 2011 | 39.60 | 40.20 | 38.56 | 38.65 | 1,829,958 | -1.37(-3.42%) |