Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 34.61 | 34.96 | 33.73 | 33.75 | 1,766,162 | -1.62(-4.58%) |
Sep 29, 2011 | 35.44 | 35.80 | 34.43 | 35.37 | 1,236,304 | +1.11(+3.24%) |
Sep 28, 2011 | 36.71 | 36.87 | 34.12 | 34.26 | 1,113,046 | -2.51(-6.82%) |
Sep 27, 2011 | 36.59 | 38.08 | 36.42 | 36.76 | 1,456,492 | +1.31(+3.70%) |
Sep 26, 2011 | 34.65 | 35.50 | 33.52 | 35.45 | 1,011,620 | +1.27(+3.71%) |
Sep 23, 2011 | 33.43 | 34.63 | 33.22 | 34.18 | 1,196,255 | +0.58(+1.74%) |
Sep 22, 2011 | 34.80 | 35.13 | 33.28 | 33.60 | 3,080,083 | -2.68(-7.39%) |
Sep 21, 2011 | 37.64 | 37.78 | 36.28 | 36.28 | 1,230,982 | -1.30(-3.47%) |
Sep 20, 2011 | 38.41 | 39.34 | 37.55 | 37.58 | 1,649,451 | -0.73(-1.90%) |
Sep 19, 2011 | 37.69 | 38.64 | 37.47 | 38.31 | 993,585 | -0.37(-0.95%) |
Sep 16, 2011 | 39.25 | 39.36 | 38.36 | 38.68 | 1,199,695 | -0.44(-1.13%) |
Sep 15, 2011 | 39.02 | 39.61 | 38.66 | 39.12 | 944,919 | +0.56(+1.45%) |
Sep 14, 2011 | 38.29 | 39.01 | 37.14 | 38.56 | 1,312,685 | +0.46(+1.21%) |
Sep 13, 2011 | 37.46 | 38.58 | 37.32 | 38.10 | 1,275,699 | +0.91(+2.44%) |
Sep 12, 2011 | 37.48 | 38.10 | 36.34 | 37.20 | 2,144,722 | -0.97(-2.53%) |
Sep 09, 2011 | 39.15 | 39.33 | 37.92 | 38.16 | 1,431,911 | -1.56(-3.94%) |
Sep 08, 2011 | 40.47 | 40.71 | 39.59 | 39.73 | 799,668 | -0.92(-2.27%) |
Sep 07, 2011 | 39.74 | 40.94 | 39.67 | 40.65 | 932,709 | +1.60(+4.09%) |
Sep 06, 2011 | 37.96 | 39.14 | 37.96 | 39.05 | 1,701,696 | -0.60(-1.51%) |
Sep 02, 2011 | 40.53 | 40.88 | 39.19 | 39.65 | 1,980,394 | -1.91(-4.61%) |
Sep 01, 2011 | 42.36 | 42.87 | 41.54 | 41.56 | 1,336,799 | -0.64(-1.52%) |
Aug 31, 2011 | 42.82 | 43.50 | 41.76 | 42.21 | 1,720,064 | -0.11(-0.26%) |
Aug 30, 2011 | 42.85 | 43.05 | 41.97 | 42.31 | 1,364,973 | -0.87(-2.02%) |
Aug 29, 2011 | 41.81 | 43.25 | 41.70 | 43.19 | 1,905,712 | +2.02(+4.91%) |
Aug 26, 2011 | 39.24 | 41.37 | 38.67 | 41.17 | 1,452,881 | +1.54(+3.89%) |
Aug 25, 2011 | 40.65 | 40.88 | 39.41 | 39.63 | 1,513,421 | -0.72(-1.79%) |
Aug 24, 2011 | 39.25 | 40.49 | 38.86 | 40.35 | 1,568,688 | +1.16(+2.95%) |
Aug 23, 2011 | 38.35 | 39.42 | 37.96 | 39.19 | 2,033,424 | +1.23(+3.24%) |
Aug 22, 2011 | 39.78 | 40.10 | 37.62 | 37.96 | 3,108,440 | -0.58(-1.51%) |
Aug 19, 2011 | 39.74 | 40.78 | 38.41 | 38.54 | 2,442,270 | -1.72(-4.28%) |
Aug 18, 2011 | 43.48 | 43.49 | 39.56 | 40.27 | 3,960,569 | -4.67(-10.39%) |
Aug 17, 2011 | 46.39 | 46.73 | 44.81 | 44.94 | 1,938,591 | -1.06(-2.30%) |
Aug 16, 2011 | 47.76 | 48.27 | 44.50 | 45.99 | 4,249,321 | -3.49(-7.05%) |
Aug 15, 2011 | 49.00 | 49.51 | 48.46 | 49.48 | 908,036 | +1.11(+2.29%) |
Aug 12, 2011 | 47.93 | 48.71 | 47.44 | 48.37 | 1,450,984 | +0.93(+1.96%) |
Aug 11, 2011 | 44.03 | 48.27 | 44.03 | 47.44 | 2,118,083 | +3.53(+8.04%) |
Aug 10, 2011 | 44.55 | 45.97 | 43.80 | 43.91 | 2,664,342 | -2.72(-5.84%) |
Aug 09, 2011 | 44.85 | 46.67 | 42.84 | 46.63 | 2,321,411 | +3.80(+8.88%) |
Aug 08, 2011 | 44.85 | 45.45 | 42.82 | 42.83 | 3,171,782 | -4.01(-8.56%) |
Aug 05, 2011 | 48.63 | 48.90 | 44.99 | 46.84 | 3,295,891 | -0.94(-1.97%) |
Aug 04, 2011 | 51.91 | 51.91 | 47.67 | 47.78 | 2,616,689 | -4.93(-9.35%) |
Aug 03, 2011 | 52.33 | 52.80 | 50.80 | 52.71 | 1,494,347 | +0.12(+0.24%) |
Aug 02, 2011 | 54.87 | 55.61 | 52.50 | 52.58 | 1,058,618 | -2.79(-5.04%) |
Aug 01, 2011 | 56.17 | 56.25 | 54.52 | 55.37 | 1,339,284 | -0.04(-0.08%) |
Jul 29, 2011 | 55.06 | 56.25 | 54.76 | 55.41 | 911,375 | -0.70(-1.25%) |
Jul 28, 2011 | 56.55 | 56.93 | 56.01 | 56.11 | 1,297,098 | -0.45(-0.79%) |
Jul 27, 2011 | 56.40 | 57.32 | 56.40 | 56.56 | 1,643,282 | -0.32(-0.56%) |
Jul 26, 2011 | 57.12 | 57.30 | 56.24 | 56.88 | 1,653,326 | -0.30(-0.52%) |
Jul 25, 2011 | 55.20 | 57.45 | 55.08 | 57.18 | 1,790,802 | +1.51(+2.71%) |
Jul 22, 2011 | 57.40 | 57.89 | 55.27 | 55.67 | 2,597,995 | -2.51(-4.32%) |
Jul 21, 2011 | 56.91 | 58.32 | 56.60 | 58.19 | 1,287,895 | +1.50(+2.64%) |
Jul 20, 2011 | 57.49 | 57.49 | 56.29 | 56.69 | 683,171 | -0.64(-1.12%) |
Jul 19, 2011 | 56.57 | 57.71 | 56.55 | 57.33 | 1,314,384 | +1.24(+2.21%) |
Jul 18, 2011 | 56.47 | 56.69 | 55.34 | 56.09 | 839,152 | -0.63(-1.12%) |
Jul 15, 2011 | 56.80 | 56.80 | 56.11 | 56.72 | 674,032 | +0.19(+0.34%) |
Jul 14, 2011 | 57.23 | 57.57 | 56.25 | 56.53 | 1,023,300 | -0.43(-0.76%) |
Jul 13, 2011 | 57.51 | 57.71 | 56.89 | 56.96 | 962,556 | -0.18(-0.32%) |
Jul 12, 2011 | 57.24 | 57.89 | 56.93 | 57.15 | 724,260 | -0.37(-0.64%) |
Jul 11, 2011 | 57.74 | 58.15 | 57.09 | 57.51 | 751,021 | -1.22(-2.07%) |
Jul 08, 2011 | 57.92 | 58.84 | 57.62 | 58.73 | 803,451 | +0.01(+0.01%) |
Jul 07, 2011 | 59.10 | 59.27 | 58.32 | 58.72 | 1,031,900 | +0.29(+0.50%) |
Jul 06, 2011 | 58.20 | 58.73 | 57.84 | 58.43 | 939,433 | +0.12(+0.20%) |
Jul 05, 2011 | 58.89 | 58.89 | 58.12 | 58.31 | 706,817 | -0.35(-0.60%) |