Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 35.98 | 36.53 | 35.63 | 36.02 | 4,495,004 | -0.46(-1.27%) |
Sep 29, 2011 | 36.62 | 37.22 | 35.76 | 36.48 | 3,334,788 | +0.47(+1.31%) |
Sep 28, 2011 | 36.83 | 37.18 | 35.94 | 36.01 | 2,777,138 | -0.62(-1.69%) |
Sep 27, 2011 | 36.65 | 37.25 | 36.08 | 36.63 | 4,606,336 | +0.70(+1.94%) |
Sep 26, 2011 | 36.19 | 36.26 | 35.13 | 35.93 | 3,959,324 | +0.09(+0.26%) |
Sep 23, 2011 | 35.64 | 36.26 | 35.47 | 35.84 | 3,165,313 | +0.13(+0.36%) |
Sep 22, 2011 | 35.93 | 36.37 | 35.23 | 35.71 | 4,550,769 | -1.35(-3.64%) |
Sep 21, 2011 | 38.07 | 38.33 | 37.03 | 37.06 | 3,400,011 | -1.06(-2.77%) |
Sep 20, 2011 | 38.47 | 38.68 | 37.98 | 38.11 | 2,979,100 | -0.13(-0.34%) |
Sep 19, 2011 | 37.87 | 38.50 | 37.77 | 38.24 | 4,718,966 | -0.28(-0.71%) |
Sep 16, 2011 | 37.71 | 38.59 | 37.49 | 38.52 | 11,778,966 | +0.82(+2.17%) |
Sep 15, 2011 | 37.26 | 37.72 | 36.85 | 37.70 | 5,228,918 | +0.92(+2.50%) |
Sep 14, 2011 | 35.60 | 37.00 | 35.54 | 36.78 | 6,328,316 | +1.23(+3.46%) |
Sep 13, 2011 | 35.09 | 35.65 | 35.01 | 35.55 | 4,382,164 | +0.46(+1.32%) |
Sep 12, 2011 | 34.26 | 35.12 | 34.11 | 35.09 | 4,912,659 | +0.41(+1.19%) |
Sep 09, 2011 | 35.33 | 35.65 | 34.37 | 34.67 | 5,796,215 | -0.96(-2.70%) |
Sep 08, 2011 | 35.63 | 36.05 | 35.35 | 35.64 | 3,573,047 | -0.20(-0.55%) |
Sep 07, 2011 | 34.82 | 35.96 | 34.82 | 35.84 | 5,061,300 | +1.51(+4.41%) |
Sep 06, 2011 | 33.73 | 34.37 | 33.22 | 34.32 | 4,685,094 | -0.40(-1.16%) |
Sep 02, 2011 | 35.19 | 35.41 | 34.56 | 34.73 | 2,829,638 | -1.02(-2.86%) |
Sep 01, 2011 | 36.25 | 36.74 | 35.66 | 35.75 | 2,680,755 | -0.43(-1.19%) |
Aug 31, 2011 | 36.27 | 36.67 | 35.90 | 36.18 | 2,632,655 | +0.20(+0.55%) |
Aug 30, 2011 | 35.29 | 36.20 | 35.17 | 35.98 | 4,270,195 | +0.62(+1.75%) |
Aug 29, 2011 | 35.09 | 35.40 | 34.91 | 35.36 | 3,497,978 | +0.61(+1.76%) |
Aug 26, 2011 | 34.32 | 34.97 | 33.88 | 34.75 | 4,541,123 | +0.22(+0.65%) |
Aug 25, 2011 | 34.81 | 35.10 | 34.31 | 34.53 | 4,709,629 | -0.21(-0.62%) |
Aug 24, 2011 | 34.24 | 34.80 | 34.08 | 34.74 | 4,343,041 | +0.36(+1.05%) |
Aug 23, 2011 | 33.51 | 34.38 | 33.44 | 34.38 | 4,641,515 | +0.95(+2.83%) |
Aug 22, 2011 | 33.78 | 33.89 | 33.25 | 33.44 | 4,822,962 | +0.15(+0.46%) |
Aug 19, 2011 | 33.03 | 33.92 | 33.02 | 33.28 | 5,905,323 | +0.01(+0.03%) |
Aug 18, 2011 | 33.76 | 34.06 | 32.97 | 33.27 | 5,844,462 | -1.65(-4.73%) |
Aug 17, 2011 | 34.86 | 35.13 | 34.51 | 34.92 | 4,896,347 | +0.09(+0.25%) |
Aug 16, 2011 | 34.61 | 34.95 | 34.45 | 34.84 | 7,039,265 | -0.04(-0.12%) |
Aug 15, 2011 | 34.65 | 34.92 | 34.38 | 34.88 | 7,269,570 | +0.50(+1.45%) |
Aug 12, 2011 | 34.69 | 34.69 | 33.94 | 34.38 | 8,735,015 | +0.15(+0.43%) |
Aug 11, 2011 | 33.86 | 34.62 | 33.76 | 34.24 | 9,251,071 | +0.48(+1.43%) |
Aug 10, 2011 | 34.17 | 34.67 | 33.63 | 33.76 | 8,760,802 | -1.03(-2.97%) |
Aug 09, 2011 | 35.00 | 34.85 | 32.99 | 34.79 | 10,616,733 | +0.89(+2.61%) |
Aug 08, 2011 | 35.00 | 35.41 | 33.88 | 33.90 | 9,377,759 | -2.31(-6.38%) |
Aug 05, 2011 | 35.86 | 36.40 | 34.46 | 36.21 | 8,878,304 | +0.75(+2.11%) |
Aug 04, 2011 | 36.36 | 36.59 | 35.41 | 35.47 | 6,563,184 | -1.51(-4.09%) |
Aug 03, 2011 | 36.83 | 37.23 | 36.38 | 36.98 | 6,147,437 | +0.11(+0.30%) |
Aug 02, 2011 | 37.43 | 37.86 | 36.87 | 36.87 | 6,217,074 | -0.90(-2.39%) |
Aug 01, 2011 | 38.80 | 38.85 | 37.61 | 37.77 | 5,851,442 | -0.82(-2.12%) |
Jul 29, 2011 | 39.43 | 39.51 | 38.55 | 38.59 | 5,789,668 | -1.27(-3.19%) |
Jul 28, 2011 | 38.24 | 40.82 | 38.24 | 39.86 | 7,775,026 | +1.76(+4.63%) |
Jul 27, 2011 | 38.84 | 39.21 | 38.06 | 38.10 | 6,601,544 | -1.13(-2.89%) |
Jul 26, 2011 | 38.91 | 39.48 | 38.59 | 39.23 | 4,163,593 | +0.24(+0.62%) |
Jul 25, 2011 | 38.35 | 39.26 | 38.35 | 38.99 | 6,114,788 | +0.51(+1.32%) |
Jul 22, 2011 | 38.08 | 38.52 | 38.08 | 38.48 | 4,489,085 | +0.40(+1.04%) |
Jul 21, 2011 | 37.95 | 38.26 | 37.81 | 38.09 | 3,674,119 | +0.26(+0.68%) |
Jul 20, 2011 | 37.98 | 38.04 | 37.69 | 37.83 | 2,659,702 | -0.08(-0.20%) |
Jul 19, 2011 | 37.79 | 38.04 | 37.61 | 37.91 | 3,276,531 | +0.31(+0.82%) |
Jul 18, 2011 | 37.58 | 37.73 | 37.22 | 37.60 | 3,650,771 | -0.19(-0.50%) |
Jul 15, 2011 | 38.00 | 38.00 | 37.49 | 37.79 | 3,923,866 | +0.03(+0.09%) |
Jul 14, 2011 | 38.07 | 38.29 | 37.67 | 37.75 | 3,887,324 | -0.27(-0.70%) |
Jul 13, 2011 | 37.52 | 38.26 | 37.47 | 38.02 | 7,277,247 | +0.63(+1.68%) |
Jul 12, 2011 | 37.48 | 37.58 | 37.16 | 37.39 | 6,254,570 | -0.55(-1.45%) |
Jul 11, 2011 | 38.38 | 38.44 | 37.87 | 37.94 | 4,374,724 | -0.81(-2.09%) |
Jul 08, 2011 | 38.92 | 39.10 | 38.58 | 38.75 | 9,972,897 | -0.55(-1.40%) |
Jul 07, 2011 | 39.18 | 39.41 | 39.14 | 39.30 | 5,031,504 | +0.37(+0.95%) |
Jul 06, 2011 | 39.27 | 39.37 | 38.84 | 38.93 | 3,806,468 | -0.30(-0.77%) |
Jul 05, 2011 | 39.83 | 39.90 | 39.16 | 39.23 | 4,135,907 | -0.74(-1.85%) |