Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 36.94 | 38.11 | 36.94 | 37.48 | 3,199,183 | +0.28(+0.75%) |
Sep 29, 2011 | 37.33 | 37.49 | 36.60 | 37.20 | 2,271,356 | +0.38(+1.03%) |
Sep 28, 2011 | 37.37 | 37.53 | 36.72 | 36.82 | 2,591,354 | -0.42(-1.13%) |
Sep 27, 2011 | 37.75 | 37.75 | 37.15 | 37.24 | 2,123,267 | +0.18(+0.49%) |
Sep 26, 2011 | 36.72 | 37.10 | 36.53 | 37.06 | 4,117,768 | +0.60(+1.65%) |
Sep 23, 2011 | 36.27 | 36.75 | 36.20 | 36.46 | 2,313,290 | +0.20(+0.55%) |
Sep 22, 2011 | 36.46 | 36.80 | 35.98 | 36.26 | 4,233,063 | -0.96(-2.58%) |
Sep 21, 2011 | 38.03 | 38.08 | 37.21 | 37.22 | 2,930,914 | -0.81(-2.13%) |
Sep 20, 2011 | 37.83 | 38.43 | 37.82 | 38.03 | 2,364,862 | +0.30(+0.80%) |
Sep 19, 2011 | 37.33 | 37.86 | 37.19 | 37.73 | 2,080,412 | +0.01(+0.03%) |
Sep 16, 2011 | 38.29 | 38.35 | 37.55 | 37.72 | 3,374,359 | -0.34(-0.89%) |
Sep 15, 2011 | 37.98 | 38.08 | 37.65 | 38.06 | 3,097,389 | +0.38(+1.01%) |
Sep 14, 2011 | 37.34 | 37.99 | 37.09 | 37.68 | 2,809,419 | +0.53(+1.43%) |
Sep 13, 2011 | 36.97 | 37.25 | 36.75 | 37.15 | 2,338,837 | +0.24(+0.65%) |
Sep 12, 2011 | 36.28 | 37.01 | 36.17 | 36.91 | 2,221,282 | +0.35(+0.96%) |
Sep 09, 2011 | 37.21 | 37.37 | 36.37 | 36.56 | 2,972,060 | -0.95(-2.53%) |
Sep 08, 2011 | 37.21 | 37.67 | 37.07 | 37.51 | 3,235,438 | -0.32(-0.85%) |
Sep 07, 2011 | 37.66 | 37.83 | 37.44 | 37.83 | 2,784,301 | +0.63(+1.69%) |
Sep 06, 2011 | 36.26 | 37.21 | 36.13 | 37.20 | 2,586,557 | +0.13(+0.35%) |
Sep 02, 2011 | 36.84 | 37.52 | 36.83 | 37.07 | 2,109,878 | -0.31(-0.83%) |
Sep 01, 2011 | 37.51 | 37.88 | 37.35 | 37.38 | 2,468,475 | -0.19(-0.51%) |
Aug 31, 2011 | 37.54 | 37.75 | 37.33 | 37.57 | 3,029,497 | +0.29(+0.78%) |
Aug 30, 2011 | 37.15 | 37.49 | 36.79 | 37.28 | 2,707,329 | -0.18(-0.48%) |
Aug 29, 2011 | 36.94 | 37.50 | 36.90 | 37.46 | 4,145,123 | +0.89(+2.43%) |
Aug 26, 2011 | 36.28 | 36.72 | 35.65 | 36.57 | 9,527,565 | +0.32(+0.88%) |
Aug 25, 2011 | 36.81 | 36.91 | 36.14 | 36.25 | 9,519,623 | -0.48(-1.31%) |
Aug 24, 2011 | 36.97 | 37.01 | 36.43 | 36.73 | 3,278,127 | -0.36(-0.97%) |
Aug 23, 2011 | 35.92 | 37.15 | 35.72 | 37.09 | 5,374,220 | +1.33(+3.72%) |
Aug 22, 2011 | 36.37 | 36.45 | 35.50 | 35.76 | 2,906,635 | +0.00(+0.00%) |
Aug 19, 2011 | 35.29 | 36.31 | 35.21 | 35.76 | 4,629,458 | +0.27(+0.76%) |
Aug 18, 2011 | 34.73 | 35.61 | 34.59 | 35.49 | 4,710,166 | +0.14(+0.40%) |
Aug 17, 2011 | 34.94 | 35.74 | 34.94 | 35.35 | 3,079,582 | +0.37(+1.06%) |
Aug 16, 2011 | 34.91 | 35.11 | 34.54 | 34.98 | 2,339,189 | -0.17(-0.48%) |
Aug 15, 2011 | 34.28 | 35.17 | 34.08 | 35.15 | 2,866,295 | +1.12(+3.29%) |
Aug 12, 2011 | 34.20 | 34.41 | 33.83 | 34.03 | 2,904,912 | +0.14(+0.41%) |
Aug 11, 2011 | 32.89 | 34.26 | 32.66 | 33.89 | 3,743,114 | +1.09(+3.32%) |
Aug 10, 2011 | 32.98 | 33.35 | 32.64 | 32.80 | 5,888,374 | -0.70(-2.09%) |
Aug 09, 2011 | 33.66 | 33.51 | 31.82 | 33.50 | 9,291,324 | +1.03(+3.17%) |
Aug 08, 2011 | 33.66 | 33.78 | 32.39 | 32.47 | 4,847,925 | -1.87(-5.45%) |
Aug 05, 2011 | 33.96 | 34.46 | 33.21 | 34.34 | 4,367,255 | +0.74(+2.20%) |
Aug 04, 2011 | 34.54 | 34.74 | 33.54 | 33.60 | 3,490,009 | -1.23(-3.53%) |
Aug 03, 2011 | 34.74 | 34.99 | 34.39 | 34.83 | 4,104,319 | +0.13(+0.37%) |
Aug 02, 2011 | 34.75 | 35.13 | 34.55 | 34.70 | 2,904,860 | -0.25(-0.72%) |
Aug 01, 2011 | 35.63 | 35.67 | 34.70 | 34.95 | 3,093,743 | -0.25(-0.71%) |
Jul 29, 2011 | 35.02 | 35.54 | 34.96 | 35.20 | 2,608,823 | -0.01(-0.03%) |
Jul 28, 2011 | 35.22 | 35.54 | 35.10 | 35.21 | 2,685,816 | +0.08(+0.23%) |
Jul 27, 2011 | 35.25 | 35.63 | 35.07 | 35.13 | 3,387,232 | -0.24(-0.68%) |
Jul 26, 2011 | 35.71 | 35.96 | 35.24 | 35.37 | 3,572,133 | -0.35(-0.98%) |
Jul 25, 2011 | 35.71 | 36.18 | 34.92 | 35.72 | 5,695,047 | -0.54(-1.49%) |
Jul 22, 2011 | 37.35 | 37.61 | 35.68 | 36.26 | 7,290,977 | -2.25(-5.84%) |
Jul 21, 2011 | 37.99 | 38.64 | 37.95 | 38.51 | 2,353,107 | +0.66(+1.74%) |
Jul 20, 2011 | 38.07 | 38.10 | 37.38 | 37.85 | 2,153,509 | -0.18(-0.47%) |
Jul 19, 2011 | 37.53 | 38.10 | 37.26 | 38.03 | 2,189,284 | +0.98(+2.65%) |
Jul 18, 2011 | 37.01 | 37.14 | 36.81 | 37.05 | 1,672,226 | -0.13(-0.35%) |
Jul 15, 2011 | 37.37 | 37.37 | 36.86 | 37.18 | 1,848,750 | -0.13(-0.35%) |
Jul 14, 2011 | 37.26 | 37.47 | 37.15 | 37.31 | 2,023,036 | +0.05(+0.13%) |
Jul 13, 2011 | 37.44 | 37.51 | 37.12 | 37.26 | 1,397,727 | -0.08(-0.21%) |
Jul 12, 2011 | 37.42 | 37.59 | 37.02 | 37.34 | 2,160,346 | -0.24(-0.64%) |
Jul 11, 2011 | 37.67 | 37.91 | 37.25 | 37.58 | 2,099,444 | -0.48(-1.26%) |
Jul 08, 2011 | 37.84 | 38.11 | 37.80 | 38.06 | 1,699,674 | -0.07(-0.18%) |
Jul 07, 2011 | 38.27 | 38.32 | 37.92 | 38.13 | 1,934,933 | +0.10(+0.26%) |
Jul 06, 2011 | 37.60 | 38.06 | 37.59 | 38.03 | 1,765,452 | +0.31(+0.82%) |
Jul 05, 2011 | 37.44 | 38.15 | 37.44 | 37.72 | 2,004,499 | +0.26(+0.69%) |