Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 39.18 | 39.84 | 39.18 | 39.55 | 3,451,991 | +0.09(+0.23%) |
Oct 28, 2011 | 39.90 | 39.90 | 39.39 | 39.46 | 2,697,220 | -0.38(-0.96%) |
Oct 27, 2011 | 39.99 | 40.12 | 39.69 | 39.84 | 3,289,420 | +0.44(+1.12%) |
Oct 26, 2011 | 39.43 | 39.57 | 39.10 | 39.40 | 2,226,741 | +0.37(+0.94%) |
Oct 25, 2011 | 38.88 | 39.35 | 38.88 | 39.04 | 2,209,678 | -0.33(-0.83%) |
Oct 24, 2011 | 39.16 | 39.36 | 38.91 | 39.36 | 2,108,151 | +0.21(+0.53%) |
Oct 21, 2011 | 38.92 | 39.17 | 38.85 | 39.16 | 1,779,921 | +0.55(+1.42%) |
Oct 20, 2011 | 38.37 | 38.74 | 38.23 | 38.61 | 2,176,723 | +0.30(+0.79%) |
Oct 19, 2011 | 38.25 | 38.85 | 38.25 | 38.31 | 1,959,885 | +0.11(+0.28%) |
Oct 18, 2011 | 37.87 | 38.40 | 37.55 | 38.20 | 2,458,093 | +0.40(+1.06%) |
Oct 17, 2011 | 38.12 | 38.23 | 37.78 | 37.80 | 1,435,925 | -0.34(-0.88%) |
Oct 14, 2011 | 38.11 | 38.20 | 37.85 | 38.13 | 1,972,711 | +0.26(+0.69%) |
Oct 13, 2011 | 37.54 | 37.92 | 37.45 | 37.87 | 2,355,398 | +0.14(+0.38%) |
Oct 12, 2011 | 37.71 | 37.88 | 37.50 | 37.73 | 2,999,508 | +0.15(+0.40%) |
Oct 11, 2011 | 38.11 | 38.11 | 37.53 | 37.58 | 2,490,296 | -0.57(-1.48%) |
Oct 10, 2011 | 37.81 | 38.15 | 37.78 | 38.15 | 1,796,035 | +0.76(+2.03%) |
Oct 07, 2011 | 37.14 | 37.67 | 36.94 | 37.38 | 2,691,750 | +0.39(+1.07%) |
Oct 06, 2011 | 36.69 | 37.01 | 36.64 | 36.99 | 2,064,278 | +0.15(+0.42%) |
Oct 05, 2011 | 36.93 | 37.00 | 36.34 | 36.84 | 2,009,541 | +0.02(+0.06%) |
Oct 04, 2011 | 36.67 | 36.82 | 35.83 | 36.81 | 2,419,194 | -0.10(-0.28%) |
Oct 03, 2011 | 37.93 | 38.22 | 36.89 | 36.92 | 2,466,650 | -0.99(-2.61%) |
Sep 30, 2011 | 38.09 | 38.48 | 37.87 | 37.91 | 2,707,832 | -0.42(-1.09%) |
Sep 29, 2011 | 38.33 | 38.47 | 37.88 | 38.32 | 5,249,758 | +0.58(+1.55%) |
Sep 28, 2011 | 38.24 | 38.52 | 37.67 | 37.74 | 2,620,259 | -0.46(-1.21%) |
Sep 27, 2011 | 38.60 | 38.83 | 38.03 | 38.20 | 3,451,253 | +0.16(+0.42%) |
Sep 26, 2011 | 37.75 | 38.09 | 37.34 | 38.04 | 2,427,546 | +0.72(+1.93%) |
Sep 23, 2011 | 36.71 | 37.67 | 36.61 | 37.32 | 3,220,904 | +0.59(+1.62%) |
Sep 22, 2011 | 36.59 | 36.88 | 36.21 | 36.73 | 3,216,789 | -0.54(-1.46%) |
Sep 21, 2011 | 37.93 | 38.17 | 37.22 | 37.27 | 2,487,635 | -0.73(-1.93%) |
Sep 20, 2011 | 37.45 | 38.71 | 37.43 | 38.00 | 3,195,780 | +0.68(+1.82%) |
Sep 19, 2011 | 37.06 | 37.47 | 36.98 | 37.32 | 1,899,987 | -0.19(-0.50%) |
Sep 16, 2011 | 37.05 | 37.73 | 37.02 | 37.51 | 3,423,218 | +0.58(+1.58%) |
Sep 15, 2011 | 36.52 | 37.12 | 36.38 | 36.93 | 2,300,339 | +0.58(+1.59%) |
Sep 14, 2011 | 36.37 | 36.64 | 36.04 | 36.35 | 3,021,428 | +0.02(+0.05%) |
Sep 13, 2011 | 36.00 | 36.38 | 35.76 | 36.33 | 2,650,967 | +0.37(+1.02%) |
Sep 12, 2011 | 35.36 | 36.01 | 35.23 | 35.97 | 1,992,756 | +0.34(+0.96%) |
Sep 09, 2011 | 36.25 | 36.26 | 35.46 | 35.62 | 2,376,802 | -0.85(-2.34%) |
Sep 08, 2011 | 36.37 | 36.87 | 36.25 | 36.48 | 2,074,089 | -0.10(-0.28%) |
Sep 07, 2011 | 36.43 | 36.63 | 36.21 | 36.58 | 1,492,215 | +0.55(+1.52%) |
Sep 06, 2011 | 35.81 | 36.07 | 35.29 | 36.03 | 1,988,503 | -0.35(-0.96%) |
Sep 02, 2011 | 36.70 | 36.74 | 36.34 | 36.38 | 2,162,082 | -0.75(-2.03%) |
Sep 01, 2011 | 37.40 | 37.71 | 37.08 | 37.13 | 2,662,441 | -0.15(-0.41%) |
Aug 31, 2011 | 37.04 | 37.42 | 36.93 | 37.29 | 2,505,520 | +0.35(+0.96%) |
Aug 30, 2011 | 36.88 | 37.10 | 36.68 | 36.93 | 1,554,087 | -0.02(-0.06%) |
Aug 29, 2011 | 36.15 | 36.99 | 36.15 | 36.96 | 2,598,269 | +1.26(+3.52%) |
Aug 26, 2011 | 35.73 | 35.88 | 34.98 | 35.70 | 1,909,450 | -0.25(-0.68%) |
Aug 25, 2011 | 36.65 | 36.69 | 35.75 | 35.94 | 2,145,987 | -0.62(-1.69%) |
Aug 24, 2011 | 35.65 | 36.73 | 35.50 | 36.56 | 2,956,566 | +0.90(+2.53%) |
Aug 23, 2011 | 35.42 | 36.00 | 34.93 | 35.66 | 5,996,467 | +0.42(+1.18%) |
Aug 22, 2011 | 35.84 | 36.02 | 35.10 | 35.24 | 2,439,998 | -0.14(-0.40%) |
Aug 19, 2011 | 35.31 | 35.81 | 35.26 | 35.38 | 2,795,585 | -0.34(-0.96%) |
Aug 18, 2011 | 35.66 | 35.93 | 35.18 | 35.73 | 3,467,252 | -0.63(-1.73%) |
Aug 17, 2011 | 36.28 | 36.86 | 36.22 | 36.36 | 1,867,962 | +0.24(+0.66%) |
Aug 16, 2011 | 36.04 | 36.30 | 35.80 | 36.12 | 1,708,166 | -0.24(-0.66%) |
Aug 15, 2011 | 35.34 | 36.37 | 35.34 | 36.36 | 2,387,433 | +1.16(+3.30%) |
Aug 12, 2011 | 35.80 | 36.02 | 34.99 | 35.19 | 2,396,720 | -0.37(-1.03%) |
Aug 11, 2011 | 34.49 | 35.87 | 34.37 | 35.56 | 3,521,399 | +1.13(+3.29%) |
Aug 10, 2011 | 34.63 | 35.42 | 33.87 | 34.43 | 6,236,929 | -0.57(-1.63%) |
Aug 09, 2011 | 35.46 | 35.06 | 32.94 | 35.00 | 6,052,514 | +1.41(+4.20%) |
Aug 08, 2011 | 34.97 | 35.18 | 33.45 | 33.59 | 5,546,948 | -1.84(-5.20%) |
Aug 05, 2011 | 35.54 | 35.67 | 34.68 | 35.43 | 4,861,839 | +0.16(+0.46%) |
Aug 04, 2011 | 36.31 | 36.42 | 35.26 | 35.27 | 4,495,029 | -1.42(-3.87%) |
Aug 03, 2011 | 36.79 | 36.81 | 36.22 | 36.69 | 3,169,618 | -0.10(-0.28%) |
Aug 02, 2011 | 37.30 | 37.44 | 36.76 | 36.79 | 5,710,011 | -0.65(-1.75%) |