Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 34.89 | 35.05 | 34.53 | 34.53 | 2,228,053 | -0.53(-1.51%) |
Oct 28, 2011 | 35.03 | 35.17 | 34.90 | 35.06 | 3,177,420 | +0.29(+0.83%) |
Oct 27, 2011 | 34.71 | 34.98 | 34.42 | 34.77 | 4,159,819 | +0.63(+1.85%) |
Oct 26, 2011 | 34.22 | 34.26 | 33.52 | 34.14 | 2,213,212 | +0.34(+1.01%) |
Oct 25, 2011 | 33.78 | 34.05 | 33.55 | 33.80 | 1,920,248 | -0.41(-1.20%) |
Oct 24, 2011 | 33.91 | 34.32 | 33.89 | 34.21 | 1,981,994 | -0.03(-0.09%) |
Oct 21, 2011 | 33.91 | 34.24 | 33.86 | 34.24 | 2,156,418 | +0.83(+2.48%) |
Oct 20, 2011 | 33.46 | 33.53 | 33.11 | 33.41 | 2,229,498 | +0.14(+0.42%) |
Oct 19, 2011 | 33.56 | 33.63 | 33.20 | 33.27 | 2,303,362 | -0.41(-1.22%) |
Oct 18, 2011 | 33.32 | 33.92 | 33.03 | 33.68 | 2,666,949 | +0.29(+0.87%) |
Oct 17, 2011 | 33.62 | 33.70 | 33.36 | 33.39 | 1,976,293 | -0.76(-2.23%) |
Oct 14, 2011 | 34.34 | 34.41 | 33.96 | 34.15 | 4,697,170 | +0.95(+2.86%) |
Oct 13, 2011 | 32.98 | 33.20 | 32.72 | 33.20 | 2,672,182 | +0.55(+1.68%) |
Oct 12, 2011 | 32.71 | 32.85 | 32.54 | 32.65 | 2,259,275 | +0.20(+0.62%) |
Oct 11, 2011 | 32.17 | 32.51 | 32.04 | 32.45 | 2,146,574 | +0.16(+0.50%) |
Oct 10, 2011 | 31.85 | 32.34 | 31.85 | 32.29 | 2,189,684 | +0.39(+1.22%) |
Oct 07, 2011 | 31.92 | 32.23 | 31.80 | 31.90 | 4,420,199 | -0.25(-0.78%) |
Oct 06, 2011 | 31.92 | 32.15 | 31.76 | 32.15 | 3,517,814 | +0.79(+2.52%) |
Oct 05, 2011 | 30.87 | 31.44 | 30.82 | 31.36 | 7,905,099 | -0.09(-0.29%) |
Oct 04, 2011 | 30.68 | 31.45 | 30.40 | 31.45 | 5,877,655 | +0.63(+2.04%) |
Oct 03, 2011 | 31.20 | 31.48 | 30.81 | 30.82 | 4,036,996 | -0.67(-2.13%) |
Sep 30, 2011 | 31.56 | 32.00 | 31.49 | 31.49 | 3,372,973 | -0.53(-1.66%) |
Sep 29, 2011 | 32.43 | 32.45 | 31.71 | 32.02 | 3,650,634 | +0.62(+1.97%) |
Sep 28, 2011 | 32.02 | 32.13 | 31.40 | 31.40 | 3,520,276 | -0.30(-0.95%) |
Sep 27, 2011 | 31.99 | 32.07 | 31.59 | 31.70 | 3,756,385 | +0.27(+0.86%) |
Sep 26, 2011 | 31.43 | 31.45 | 30.93 | 31.43 | 3,819,868 | +0.54(+1.75%) |
Sep 23, 2011 | 30.39 | 30.98 | 30.32 | 30.89 | 5,173,031 | +0.50(+1.65%) |
Sep 22, 2011 | 29.95 | 30.51 | 29.78 | 30.39 | 9,216,752 | -0.16(-0.52%) |
Sep 21, 2011 | 31.07 | 31.28 | 30.53 | 30.55 | 3,931,277 | -0.52(-1.67%) |
Sep 20, 2011 | 31.06 | 31.39 | 30.90 | 31.07 | 2,204,853 | +0.17(+0.55%) |
Sep 19, 2011 | 30.39 | 31.03 | 30.32 | 30.90 | 2,953,077 | -0.43(-1.37%) |
Sep 16, 2011 | 31.30 | 31.47 | 31.04 | 31.33 | 2,535,569 | +0.04(+0.13%) |
Sep 15, 2011 | 31.24 | 31.30 | 31.02 | 31.29 | 3,089,453 | +0.23(+0.74%) |
Sep 14, 2011 | 30.72 | 31.29 | 30.37 | 31.06 | 3,828,381 | +0.52(+1.70%) |
Sep 13, 2011 | 30.26 | 30.56 | 30.11 | 30.54 | 4,886,452 | -0.36(-1.17%) |
Sep 12, 2011 | 30.54 | 30.93 | 30.36 | 30.90 | 5,596,368 | -0.47(-1.50%) |
Sep 09, 2011 | 31.76 | 31.86 | 31.20 | 31.37 | 4,815,600 | -0.77(-2.40%) |
Sep 08, 2011 | 32.21 | 32.59 | 32.09 | 32.14 | 6,460,529 | -0.96(-2.90%) |
Sep 07, 2011 | 32.54 | 33.10 | 32.47 | 33.10 | 3,021,463 | +0.34(+1.04%) |
Sep 06, 2011 | 32.17 | 32.78 | 32.17 | 32.76 | 4,550,257 | -0.71(-2.12%) |
Sep 02, 2011 | 33.34 | 33.69 | 33.25 | 33.47 | 2,343,546 | -0.54(-1.59%) |
Sep 01, 2011 | 34.00 | 34.25 | 33.79 | 34.01 | 4,493,204 | +0.01(+0.03%) |
Aug 31, 2011 | 33.60 | 34.10 | 33.57 | 34.00 | 3,219,745 | +0.50(+1.49%) |
Aug 30, 2011 | 33.18 | 33.67 | 32.91 | 33.50 | 3,642,194 | -0.16(-0.48%) |
Aug 29, 2011 | 33.69 | 33.80 | 33.51 | 33.66 | 2,336,610 | +0.00(+0.00%) |
Aug 26, 2011 | 32.85 | 33.66 | 32.53 | 33.66 | 3,019,867 | +0.50(+1.51%) |
Aug 25, 2011 | 33.52 | 33.70 | 32.98 | 33.16 | 3,116,671 | -0.69(-2.04%) |
Aug 24, 2011 | 33.49 | 34.08 | 33.46 | 33.85 | 4,006,944 | -0.39(-1.14%) |
Aug 23, 2011 | 33.81 | 34.27 | 33.52 | 34.24 | 4,608,099 | +0.78(+2.33%) |
Aug 22, 2011 | 34.16 | 34.16 | 33.36 | 33.46 | 6,131,529 | +0.78(+2.39%) |
Aug 19, 2011 | 32.62 | 33.41 | 32.55 | 32.68 | 3,696,814 | -0.57(-1.71%) |
Aug 18, 2011 | 33.29 | 33.47 | 32.58 | 33.25 | 6,279,208 | -0.67(-1.98%) |
Aug 17, 2011 | 33.99 | 34.25 | 33.62 | 33.92 | 4,028,470 | +0.70(+2.11%) |
Aug 16, 2011 | 33.03 | 33.40 | 32.87 | 33.22 | 3,616,805 | +0.06(+0.18%) |
Aug 15, 2011 | 32.91 | 33.19 | 32.83 | 33.16 | 3,139,571 | +0.87(+2.69%) |
Aug 12, 2011 | 32.04 | 32.36 | 31.62 | 32.29 | 3,952,681 | +0.87(+2.77%) |
Aug 11, 2011 | 30.27 | 31.73 | 30.22 | 31.42 | 6,485,433 | +0.81(+2.65%) |
Aug 10, 2011 | 31.44 | 31.51 | 30.57 | 30.61 | 7,372,525 | -1.54(-4.79%) |
Aug 09, 2011 | 31.99 | 32.17 | 30.71 | 32.15 | 6,838,789 | +0.91(+2.91%) |
Aug 08, 2011 | 31.99 | 32.16 | 31.15 | 31.24 | 9,348,153 | -1.72(-5.22%) |
Aug 05, 2011 | 32.81 | 33.22 | 31.92 | 32.96 | 10,274,557 | +1.18(+3.71%) |
Aug 04, 2011 | 32.95 | 33.02 | 31.78 | 31.78 | 6,896,584 | +0.06(+0.19%) |
Aug 03, 2011 | 31.88 | 31.91 | 31.42 | 31.72 | 3,997,911 | +0.07(+0.22%) |
Aug 02, 2011 | 32.02 | 32.26 | 31.64 | 31.65 | 3,668,049 | -0.50(-1.56%) |