Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 27.38 | 28.85 | 27.32 | 27.82 | 16,218,729 | -0.08(-0.30%) |
Sep 29, 2011 | 30.10 | 30.14 | 27.25 | 27.90 | 21,224,644 | -1.71(-5.76%) |
Sep 28, 2011 | 30.11 | 30.72 | 29.55 | 29.61 | 7,205,638 | -0.45(-1.48%) |
Sep 27, 2011 | 30.20 | 30.83 | 29.90 | 30.06 | 7,267,723 | +0.43(+1.44%) |
Sep 26, 2011 | 29.31 | 29.71 | 28.65 | 29.63 | 7,619,949 | +0.53(+1.82%) |
Sep 23, 2011 | 28.72 | 29.35 | 28.35 | 29.10 | 7,212,924 | +0.39(+1.35%) |
Sep 22, 2011 | 28.76 | 29.16 | 28.34 | 28.71 | 11,368,659 | -0.89(-3.01%) |
Sep 21, 2011 | 30.85 | 30.92 | 29.57 | 29.60 | 8,889,383 | -1.12(-3.65%) |
Sep 20, 2011 | 30.93 | 31.37 | 30.46 | 30.72 | 6,083,801 | -0.13(-0.42%) |
Sep 19, 2011 | 29.94 | 30.97 | 29.75 | 30.85 | 7,451,539 | +0.52(+1.71%) |
Sep 16, 2011 | 30.58 | 30.58 | 30.00 | 30.33 | 8,047,608 | +0.11(+0.37%) |
Sep 15, 2011 | 30.32 | 30.43 | 30.05 | 30.22 | 5,015,842 | +0.20(+0.66%) |
Sep 14, 2011 | 29.61 | 30.45 | 29.27 | 30.02 | 5,517,584 | +0.60(+2.05%) |
Sep 13, 2011 | 29.36 | 29.58 | 29.18 | 29.42 | 5,854,435 | +0.10(+0.33%) |
Sep 12, 2011 | 28.64 | 29.34 | 28.46 | 29.32 | 7,315,124 | +0.30(+1.03%) |
Sep 09, 2011 | 29.69 | 29.69 | 28.73 | 29.03 | 8,633,299 | -1.04(-3.45%) |
Sep 08, 2011 | 30.15 | 30.45 | 29.92 | 30.06 | 4,688,057 | -0.23(-0.76%) |
Sep 07, 2011 | 29.92 | 30.29 | 29.61 | 30.29 | 5,780,816 | +0.71(+2.40%) |
Sep 06, 2011 | 28.91 | 29.63 | 28.72 | 29.58 | 6,417,852 | -0.07(-0.25%) |
Sep 02, 2011 | 29.80 | 30.08 | 29.39 | 29.66 | 6,979,043 | -0.68(-2.23%) |
Sep 01, 2011 | 30.60 | 30.63 | 30.08 | 30.33 | 6,402,057 | -0.29(-0.96%) |
Aug 31, 2011 | 30.66 | 30.86 | 30.36 | 30.63 | 6,008,735 | +0.20(+0.65%) |
Aug 30, 2011 | 30.33 | 30.63 | 30.15 | 30.43 | 6,006,161 | +0.01(+0.04%) |
Aug 29, 2011 | 30.16 | 30.42 | 30.08 | 30.42 | 5,429,017 | +0.69(+2.33%) |
Aug 26, 2011 | 28.99 | 29.87 | 28.67 | 29.72 | 7,525,921 | +0.60(+2.05%) |
Aug 25, 2011 | 29.89 | 30.15 | 28.91 | 29.13 | 8,735,118 | -0.75(-2.53%) |
Aug 24, 2011 | 29.05 | 29.90 | 28.94 | 29.88 | 9,935,463 | +0.80(+2.75%) |
Aug 23, 2011 | 28.26 | 29.08 | 28.10 | 29.08 | 8,732,905 | +0.95(+3.36%) |
Aug 22, 2011 | 28.27 | 28.80 | 28.07 | 28.14 | 9,409,761 | +0.30(+1.09%) |
Aug 19, 2011 | 27.31 | 28.43 | 27.21 | 27.83 | 11,488,090 | +0.27(+0.98%) |
Aug 18, 2011 | 28.26 | 28.38 | 27.28 | 27.56 | 8,939,669 | -1.36(-4.69%) |
Aug 17, 2011 | 28.83 | 29.09 | 28.56 | 28.92 | 5,502,670 | +0.17(+0.61%) |
Aug 16, 2011 | 28.91 | 29.05 | 28.56 | 28.74 | 8,087,489 | -0.32(-1.10%) |
Aug 15, 2011 | 29.21 | 29.27 | 28.77 | 29.07 | 7,441,235 | +0.15(+0.51%) |
Aug 12, 2011 | 29.42 | 29.47 | 28.68 | 28.92 | 10,768,374 | -0.06(-0.21%) |
Aug 11, 2011 | 27.38 | 29.38 | 27.38 | 28.98 | 13,592,552 | +1.79(+6.59%) |
Aug 10, 2011 | 28.12 | 28.12 | 27.11 | 27.19 | 19,014,958 | -1.17(-4.11%) |
Aug 09, 2011 | 28.03 | 28.40 | 26.78 | 28.36 | 19,315,044 | +1.42(+5.27%) |
Aug 08, 2011 | 28.03 | 28.38 | 26.91 | 26.94 | 15,039,840 | -1.63(-5.70%) |
Aug 05, 2011 | 28.46 | 28.82 | 27.66 | 28.56 | 12,618,505 | +0.18(+0.64%) |
Aug 04, 2011 | 28.46 | 28.74 | 28.24 | 28.38 | 11,256,771 | -0.37(-1.29%) |
Aug 03, 2011 | 28.60 | 28.78 | 28.12 | 28.76 | 10,549,118 | +0.04(+0.14%) |
Aug 02, 2011 | 29.50 | 29.61 | 28.70 | 28.72 | 7,288,114 | -0.95(-3.19%) |
Aug 01, 2011 | 30.07 | 30.07 | 29.31 | 29.66 | 5,592,430 | -0.09(-0.30%) |
Jul 29, 2011 | 29.26 | 29.98 | 29.23 | 29.75 | 7,413,446 | +0.08(+0.27%) |
Jul 28, 2011 | 29.48 | 30.11 | 29.46 | 29.67 | 9,804,887 | +0.16(+0.53%) |
Jul 27, 2011 | 30.08 | 30.17 | 29.40 | 29.52 | 8,207,005 | -0.75(-2.48%) |
Jul 26, 2011 | 30.31 | 30.52 | 30.08 | 30.27 | 4,908,568 | -0.06(-0.20%) |
Jul 25, 2011 | 30.61 | 30.67 | 30.30 | 30.33 | 4,892,878 | -0.41(-1.34%) |
Jul 22, 2011 | 30.79 | 30.83 | 30.72 | 30.74 | 5,211,622 | +0.04(+0.13%) |
Jul 21, 2011 | 30.75 | 30.89 | 30.47 | 30.70 | 8,390,144 | +0.09(+0.29%) |
Jul 20, 2011 | 31.03 | 31.06 | 30.53 | 30.61 | 5,002,076 | -0.46(-1.49%) |
Jul 19, 2011 | 31.07 | 31.09 | 30.79 | 31.07 | 5,567,377 | +0.17(+0.57%) |
Jul 18, 2011 | 31.18 | 31.35 | 30.79 | 30.90 | 5,503,412 | -0.37(-1.19%) |
Jul 15, 2011 | 31.92 | 31.95 | 31.14 | 31.27 | 8,227,656 | -0.48(-1.53%) |
Jul 14, 2011 | 32.06 | 32.53 | 31.31 | 31.75 | 17,629,750 | +0.45(+1.42%) |
Jul 13, 2011 | 31.21 | 31.85 | 31.21 | 31.31 | 11,383,014 | +0.34(+1.09%) |
Jul 12, 2011 | 31.04 | 31.26 | 30.94 | 30.97 | 6,276,941 | -0.16(-0.50%) |
Jul 11, 2011 | 30.95 | 31.44 | 30.89 | 31.13 | 6,372,174 | -0.06(-0.18%) |
Jul 08, 2011 | 30.92 | 31.19 | 30.77 | 31.18 | 5,961,343 | +0.01(+0.04%) |
Jul 07, 2011 | 30.77 | 31.40 | 30.70 | 31.17 | 11,050,305 | -0.31(-1.00%) |
Jul 06, 2011 | 31.54 | 31.77 | 31.41 | 31.48 | 5,088,990 | -0.25(-0.80%) |
Jul 05, 2011 | 31.94 | 31.94 | 31.61 | 31.74 | 5,121,702 | -0.08(-0.26%) |