Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 32.98 | 33.56 | 32.93 | 33.02 | 4,232,972 | -0.32(-0.95%) |
Sep 29, 2011 | 33.05 | 33.61 | 32.72 | 33.33 | 3,729,956 | +0.78(+2.41%) |
Sep 28, 2011 | 32.81 | 33.17 | 32.43 | 32.55 | 3,184,111 | -0.23(-0.69%) |
Sep 27, 2011 | 33.39 | 33.48 | 32.60 | 32.77 | 3,174,391 | +0.13(+0.40%) |
Sep 26, 2011 | 32.06 | 32.68 | 31.80 | 32.64 | 4,225,133 | +0.89(+2.80%) |
Sep 23, 2011 | 31.37 | 32.34 | 31.34 | 31.76 | 5,502,728 | +0.39(+1.24%) |
Sep 22, 2011 | 31.38 | 31.67 | 30.98 | 31.37 | 5,699,181 | -0.79(-2.46%) |
Sep 21, 2011 | 33.41 | 33.48 | 32.14 | 32.16 | 3,416,390 | -1.24(-3.72%) |
Sep 20, 2011 | 33.97 | 34.01 | 33.35 | 33.40 | 3,495,487 | -0.43(-1.27%) |
Sep 19, 2011 | 33.68 | 33.93 | 33.23 | 33.83 | 3,579,297 | -0.20(-0.59%) |
Sep 16, 2011 | 33.80 | 34.29 | 33.61 | 34.03 | 4,333,053 | +0.45(+1.35%) |
Sep 15, 2011 | 33.51 | 33.77 | 33.31 | 33.58 | 3,330,389 | +0.40(+1.22%) |
Sep 14, 2011 | 33.31 | 33.50 | 32.86 | 33.18 | 4,361,388 | -0.02(-0.05%) |
Sep 13, 2011 | 33.23 | 33.79 | 32.96 | 33.19 | 4,269,595 | +0.12(+0.37%) |
Sep 12, 2011 | 32.53 | 33.09 | 32.44 | 33.07 | 3,530,701 | +0.24(+0.74%) |
Sep 09, 2011 | 33.22 | 33.33 | 32.62 | 32.83 | 3,647,555 | -0.63(-1.88%) |
Sep 08, 2011 | 33.69 | 33.89 | 33.44 | 33.46 | 2,405,026 | -0.34(-1.00%) |
Sep 07, 2011 | 33.41 | 33.99 | 33.17 | 33.80 | 2,212,376 | +0.88(+2.67%) |
Sep 06, 2011 | 32.33 | 32.98 | 32.31 | 32.92 | 3,085,884 | -0.42(-1.26%) |
Sep 02, 2011 | 34.04 | 34.11 | 33.28 | 33.34 | 2,154,484 | -1.04(-3.03%) |
Sep 01, 2011 | 34.88 | 35.32 | 34.33 | 34.38 | 2,801,147 | -0.54(-1.55%) |
Aug 31, 2011 | 34.91 | 35.25 | 34.70 | 34.92 | 2,871,943 | +0.31(+0.89%) |
Aug 30, 2011 | 34.33 | 34.80 | 33.86 | 34.62 | 2,658,495 | +0.23(+0.66%) |
Aug 29, 2011 | 34.03 | 34.41 | 33.86 | 34.39 | 2,897,268 | +0.79(+2.36%) |
Aug 26, 2011 | 32.89 | 33.72 | 32.46 | 33.60 | 2,706,327 | +0.57(+1.71%) |
Aug 25, 2011 | 34.10 | 34.20 | 32.94 | 33.03 | 4,166,438 | -0.95(-2.78%) |
Aug 24, 2011 | 33.12 | 34.07 | 33.05 | 33.98 | 4,257,641 | +0.82(+2.46%) |
Aug 23, 2011 | 32.50 | 33.23 | 32.31 | 33.16 | 4,030,696 | +0.90(+2.81%) |
Aug 22, 2011 | 32.80 | 32.88 | 32.19 | 32.26 | 4,753,554 | +0.05(+0.15%) |
Aug 19, 2011 | 32.05 | 32.78 | 32.04 | 32.21 | 4,406,699 | -0.23(-0.70%) |
Aug 18, 2011 | 32.70 | 32.74 | 32.18 | 32.43 | 5,781,878 | -0.98(-2.93%) |
Aug 17, 2011 | 33.21 | 33.57 | 33.17 | 33.41 | 5,389,918 | +0.36(+1.10%) |
Aug 16, 2011 | 32.91 | 33.59 | 32.81 | 33.05 | 4,916,966 | -0.27(-0.80%) |
Aug 15, 2011 | 33.11 | 33.42 | 32.87 | 33.31 | 5,034,485 | +0.39(+1.18%) |
Aug 12, 2011 | 32.84 | 33.02 | 32.26 | 32.93 | 5,085,651 | +0.36(+1.09%) |
Aug 11, 2011 | 31.72 | 32.98 | 31.31 | 32.57 | 5,528,032 | +1.07(+3.38%) |
Aug 10, 2011 | 32.66 | 32.67 | 31.46 | 31.51 | 8,077,935 | -1.75(-5.27%) |
Aug 09, 2011 | 32.84 | 33.32 | 31.51 | 33.26 | 9,553,404 | +1.42(+4.47%) |
Aug 08, 2011 | 32.84 | 33.18 | 31.80 | 31.84 | 15,229,220 | -1.53(-4.58%) |
Aug 05, 2011 | 33.50 | 33.58 | 32.60 | 33.36 | 13,560,621 | +0.07(+0.22%) |
Aug 04, 2011 | 34.73 | 34.86 | 33.23 | 33.29 | 10,898,600 | -1.68(-4.80%) |
Aug 03, 2011 | 35.48 | 35.57 | 34.57 | 34.97 | 9,424,338 | -0.48(-1.34%) |
Aug 02, 2011 | 35.62 | 35.98 | 35.45 | 35.45 | 5,133,398 | -0.36(-0.99%) |
Aug 01, 2011 | 36.30 | 36.30 | 35.43 | 35.80 | 5,171,089 | -0.33(-0.92%) |
Jul 29, 2011 | 36.03 | 36.50 | 35.75 | 36.13 | 3,911,975 | -0.23(-0.64%) |
Jul 28, 2011 | 36.35 | 37.04 | 36.28 | 36.37 | 4,596,717 | +0.03(+0.09%) |
Jul 27, 2011 | 37.37 | 37.37 | 36.21 | 36.34 | 5,857,183 | -1.19(-3.16%) |
Jul 26, 2011 | 37.70 | 37.73 | 37.40 | 37.52 | 3,385,101 | -0.06(-0.17%) |
Jul 25, 2011 | 37.39 | 37.71 | 37.35 | 37.59 | 2,824,853 | -0.17(-0.45%) |
Jul 22, 2011 | 37.69 | 37.83 | 37.69 | 37.76 | 2,663,358 | -0.47(-1.23%) |
Jul 21, 2011 | 37.81 | 38.45 | 37.73 | 38.23 | 3,502,210 | +0.56(+1.48%) |
Jul 20, 2011 | 37.83 | 37.95 | 37.35 | 37.67 | 5,564,070 | +0.71(+1.92%) |
Jul 19, 2011 | 36.76 | 37.05 | 36.67 | 36.96 | 5,666,700 | +0.26(+0.70%) |
Jul 18, 2011 | 37.12 | 37.12 | 36.56 | 36.70 | 3,414,785 | -0.50(-1.35%) |
Jul 15, 2011 | 37.69 | 37.70 | 36.85 | 37.20 | 5,217,354 | -0.38(-1.01%) |
Jul 14, 2011 | 38.13 | 38.18 | 37.52 | 37.58 | 2,928,992 | -0.55(-1.44%) |
Jul 13, 2011 | 38.27 | 38.40 | 38.00 | 38.13 | 2,659,614 | -0.02(-0.04%) |
Jul 12, 2011 | 38.46 | 38.65 | 38.10 | 38.15 | 4,109,808 | -0.45(-1.17%) |
Jul 11, 2011 | 38.95 | 39.07 | 38.49 | 38.60 | 3,601,474 | -0.68(-1.73%) |
Jul 08, 2011 | 39.74 | 39.79 | 39.20 | 39.28 | 3,239,354 | -0.78(-1.94%) |
Jul 07, 2011 | 40.31 | 40.39 | 39.87 | 40.05 | 2,747,161 | -0.03(-0.08%) |
Jul 06, 2011 | 40.08 | 40.34 | 39.87 | 40.08 | 1,941,358 | -0.01(-0.02%) |
Jul 05, 2011 | 40.38 | 40.42 | 39.96 | 40.09 | 1,940,454 | -0.39(-0.96%) |