Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 29.96 | 30.38 | 29.64 | 29.69 | 409,536 | -0.79(-2.59%) |
Sep 29, 2011 | 30.96 | 31.01 | 29.85 | 30.48 | 275,720 | +0.23(+0.76%) |
Sep 28, 2011 | 31.52 | 31.73 | 30.22 | 30.25 | 216,923 | -1.27(-4.03%) |
Sep 27, 2011 | 32.05 | 32.36 | 31.32 | 31.52 | 333,883 | +0.45(+1.46%) |
Sep 26, 2011 | 30.30 | 31.09 | 29.55 | 31.07 | 631,628 | +1.02(+3.39%) |
Sep 23, 2011 | 30.12 | 30.50 | 29.91 | 30.05 | 491,320 | -0.52(-1.71%) |
Sep 22, 2011 | 31.34 | 31.34 | 30.00 | 30.57 | 993,193 | -1.99(-6.11%) |
Sep 21, 2011 | 33.82 | 33.91 | 32.53 | 32.56 | 331,992 | -1.40(-4.12%) |
Sep 20, 2011 | 34.30 | 34.74 | 33.91 | 33.96 | 288,042 | -0.20(-0.60%) |
Sep 19, 2011 | 34.00 | 34.39 | 33.65 | 34.16 | 307,864 | -0.59(-1.71%) |
Sep 16, 2011 | 35.06 | 35.09 | 34.45 | 34.76 | 139,691 | -0.06(-0.17%) |
Sep 15, 2011 | 34.67 | 34.84 | 34.23 | 34.82 | 346,019 | +0.57(+1.65%) |
Sep 14, 2011 | 34.09 | 34.65 | 33.45 | 34.25 | 201,159 | +0.33(+0.96%) |
Sep 13, 2011 | 33.85 | 34.14 | 33.40 | 33.92 | 250,171 | +0.19(+0.55%) |
Sep 12, 2011 | 33.35 | 33.90 | 32.88 | 33.74 | 334,668 | -0.16(-0.47%) |
Sep 09, 2011 | 34.53 | 34.75 | 33.69 | 33.90 | 377,071 | -1.17(-3.33%) |
Sep 08, 2011 | 35.19 | 35.66 | 34.90 | 35.06 | 226,187 | -0.29(-0.83%) |
Sep 07, 2011 | 34.72 | 35.36 | 34.64 | 35.36 | 758,010 | +1.14(+3.34%) |
Sep 06, 2011 | 33.45 | 34.26 | 33.41 | 34.22 | 263,454 | -0.31(-0.90%) |
Sep 02, 2011 | 34.47 | 34.90 | 34.30 | 34.53 | 449,199 | -0.77(-2.18%) |
Sep 01, 2011 | 35.62 | 36.01 | 35.29 | 35.29 | 239,331 | -0.26(-0.72%) |
Aug 31, 2011 | 35.67 | 36.06 | 35.25 | 35.55 | 1,398,926 | +0.21(+0.60%) |
Aug 30, 2011 | 34.84 | 35.55 | 34.63 | 35.34 | 225,922 | +0.29(+0.83%) |
Aug 29, 2011 | 34.66 | 35.06 | 34.47 | 35.05 | 202,084 | +0.93(+2.72%) |
Aug 26, 2011 | 33.13 | 34.14 | 32.73 | 34.12 | 194,384 | +0.73(+2.17%) |
Aug 25, 2011 | 34.17 | 34.29 | 33.28 | 33.39 | 336,062 | -0.59(-1.74%) |
Aug 24, 2011 | 33.83 | 34.01 | 33.36 | 33.99 | 250,257 | +0.11(+0.31%) |
Aug 23, 2011 | 32.89 | 33.88 | 32.64 | 33.88 | 287,526 | +1.16(+3.54%) |
Aug 22, 2011 | 33.76 | 33.78 | 32.65 | 32.72 | 461,720 | -0.09(-0.27%) |
Aug 19, 2011 | 32.90 | 33.93 | 32.75 | 32.81 | 881,350 | -0.52(-1.57%) |
Aug 18, 2011 | 34.33 | 34.33 | 32.99 | 33.33 | 385,915 | -1.99(-5.63%) |
Aug 17, 2011 | 35.66 | 35.95 | 35.15 | 35.32 | 245,775 | +0.19(+0.53%) |
Aug 16, 2011 | 35.37 | 35.66 | 34.84 | 35.14 | 299,408 | -0.67(-1.88%) |
Aug 15, 2011 | 35.12 | 35.85 | 35.11 | 35.81 | 351,469 | +1.10(+3.16%) |
Aug 12, 2011 | 35.08 | 35.13 | 34.48 | 34.71 | 288,669 | +0.21(+0.62%) |
Aug 11, 2011 | 33.29 | 34.98 | 32.94 | 34.50 | 501,534 | +1.48(+4.47%) |
Aug 10, 2011 | 33.41 | 34.23 | 32.77 | 33.02 | 1,793,616 | -0.87(-2.56%) |
Aug 09, 2011 | 34.59 | 34.00 | 31.62 | 33.89 | 1,440,101 | +1.74(+5.42%) |
Aug 08, 2011 | 33.39 | 33.95 | 31.98 | 32.15 | 1,499,637 | -2.68(-7.70%) |
Aug 05, 2011 | 35.63 | 35.89 | 33.56 | 34.83 | 1,049,465 | -0.40(-1.13%) |
Aug 04, 2011 | 37.35 | 37.35 | 35.14 | 35.22 | 766,736 | -2.71(-7.14%) |
Aug 03, 2011 | 38.11 | 38.14 | 37.12 | 37.93 | 761,005 | -0.12(-0.33%) |
Aug 02, 2011 | 38.79 | 39.20 | 38.04 | 38.05 | 415,848 | -0.97(-2.49%) |
Aug 01, 2011 | 39.78 | 39.78 | 38.76 | 39.03 | 369,600 | -0.02(-0.05%) |
Jul 29, 2011 | 38.97 | 39.36 | 38.78 | 39.05 | 403,602 | -0.45(-1.14%) |
Jul 28, 2011 | 39.55 | 39.94 | 39.42 | 39.50 | 289,092 | -0.23(-0.58%) |
Jul 27, 2011 | 40.41 | 40.54 | 39.66 | 39.73 | 624,342 | -0.96(-2.35%) |
Jul 26, 2011 | 40.89 | 41.03 | 40.60 | 40.68 | 279,646 | -0.19(-0.45%) |
Jul 25, 2011 | 40.58 | 41.14 | 40.57 | 40.87 | 284,000 | -0.14(-0.35%) |
Jul 22, 2011 | 40.97 | 41.07 | 40.96 | 41.01 | 609,516 | +0.25(+0.61%) |
Jul 21, 2011 | 40.43 | 40.82 | 40.35 | 40.76 | 670,204 | +0.58(+1.45%) |
Jul 20, 2011 | 40.29 | 40.31 | 40.03 | 40.18 | 266,242 | +0.04(+0.11%) |
Jul 19, 2011 | 39.82 | 40.19 | 39.82 | 40.13 | 571,458 | +0.59(+1.50%) |
Jul 18, 2011 | 39.58 | 39.72 | 39.32 | 39.54 | 332,187 | -0.18(-0.45%) |
Jul 15, 2011 | 39.10 | 39.72 | 39.10 | 39.72 | 316,650 | +1.04(+2.68%) |
Jul 14, 2011 | 39.36 | 39.46 | 38.61 | 38.68 | 263,028 | -0.27(-0.70%) |
Jul 13, 2011 | 38.73 | 39.51 | 38.73 | 38.96 | 286,682 | +0.43(+1.13%) |
Jul 12, 2011 | 38.33 | 38.98 | 38.33 | 38.52 | 881,077 | +0.01(+0.02%) |
Jul 11, 2011 | 39.03 | 39.03 | 38.39 | 38.51 | 467,643 | -0.96(-2.44%) |
Jul 08, 2011 | 39.23 | 39.52 | 39.14 | 39.48 | 280,523 | -0.31(-0.78%) |
Jul 07, 2011 | 39.70 | 39.95 | 39.56 | 39.79 | 229,631 | +0.52(+1.33%) |
Jul 06, 2011 | 39.25 | 39.34 | 38.97 | 39.27 | 333,571 | -0.07(-0.18%) |
Jul 05, 2011 | 39.03 | 39.52 | 39.03 | 39.34 | 278,836 | +0.39(+1.00%) |