Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 26.73 | 27.14 | 26.33 | 26.40 | 544,449 | -1.00(-3.65%) |
Sep 29, 2011 | 28.01 | 28.20 | 26.54 | 27.40 | 646,340 | +0.20(+0.74%) |
Sep 28, 2011 | 29.11 | 29.18 | 26.99 | 27.20 | 996,021 | -1.84(-6.34%) |
Sep 27, 2011 | 28.38 | 30.03 | 28.29 | 29.04 | 1,027,104 | +1.55(+5.65%) |
Sep 26, 2011 | 27.31 | 27.54 | 25.91 | 27.49 | 591,569 | +0.95(+3.60%) |
Sep 23, 2011 | 25.79 | 27.01 | 25.79 | 26.53 | 594,527 | +0.39(+1.48%) |
Sep 22, 2011 | 27.17 | 27.35 | 25.42 | 26.14 | 1,025,604 | -2.11(-7.47%) |
Sep 21, 2011 | 29.48 | 29.48 | 28.25 | 28.25 | 695,477 | -1.33(-4.49%) |
Sep 20, 2011 | 30.77 | 30.98 | 29.57 | 29.58 | 588,016 | -1.13(-3.67%) |
Sep 19, 2011 | 30.72 | 30.86 | 30.09 | 30.71 | 790,141 | -0.79(-2.51%) |
Sep 16, 2011 | 31.96 | 32.18 | 31.12 | 31.50 | 813,499 | -0.31(-0.98%) |
Sep 15, 2011 | 31.68 | 31.96 | 31.30 | 31.81 | 703,246 | +0.46(+1.46%) |
Sep 14, 2011 | 31.16 | 31.74 | 30.29 | 31.35 | 922,235 | +0.47(+1.53%) |
Sep 13, 2011 | 30.07 | 31.00 | 29.47 | 30.88 | 1,102,543 | +0.99(+3.32%) |
Sep 12, 2011 | 29.50 | 30.31 | 29.13 | 29.88 | 739,395 | +0.00(+0.00%) |
Sep 09, 2011 | 30.45 | 30.74 | 29.69 | 29.88 | 663,784 | -0.95(-3.10%) |
Sep 08, 2011 | 30.94 | 31.37 | 30.70 | 30.84 | 582,870 | -0.43(-1.37%) |
Sep 07, 2011 | 30.67 | 31.47 | 30.67 | 31.27 | 712,589 | +1.32(+4.41%) |
Sep 06, 2011 | 29.11 | 30.03 | 28.42 | 29.95 | 1,287,474 | -0.16(-0.54%) |
Sep 02, 2011 | 30.61 | 31.38 | 29.83 | 30.11 | 387,785 | -1.39(-4.41%) |
Sep 01, 2011 | 32.17 | 32.51 | 31.44 | 31.50 | 523,755 | -0.67(-2.08%) |
Aug 31, 2011 | 33.51 | 33.88 | 31.89 | 32.17 | 1,886,033 | +0.37(+1.17%) |
Aug 30, 2011 | 31.13 | 32.14 | 31.02 | 31.79 | 651,520 | +0.07(+0.22%) |
Aug 29, 2011 | 30.84 | 31.78 | 30.67 | 31.72 | 489,901 | +1.53(+5.06%) |
Aug 26, 2011 | 28.84 | 30.36 | 28.52 | 30.19 | 531,312 | +1.07(+3.68%) |
Aug 25, 2011 | 30.13 | 30.28 | 28.94 | 29.12 | 527,623 | -0.70(-2.34%) |
Aug 24, 2011 | 29.48 | 29.95 | 29.03 | 29.82 | 402,286 | +0.32(+1.08%) |
Aug 23, 2011 | 28.73 | 29.50 | 28.56 | 29.50 | 689,701 | +0.88(+3.09%) |
Aug 22, 2011 | 29.88 | 29.97 | 28.49 | 28.62 | 686,751 | -0.33(-1.13%) |
Aug 19, 2011 | 28.69 | 30.16 | 28.64 | 28.94 | 1,242,751 | -0.12(-0.43%) |
Aug 18, 2011 | 30.26 | 30.26 | 28.52 | 29.07 | 1,345,051 | -2.24(-7.16%) |
Aug 17, 2011 | 31.65 | 32.17 | 31.13 | 31.31 | 612,963 | -0.33(-1.05%) |
Aug 16, 2011 | 31.52 | 32.23 | 31.32 | 31.65 | 1,041,020 | -0.42(-1.30%) |
Aug 15, 2011 | 31.91 | 32.10 | 31.75 | 32.06 | 534,654 | +0.52(+1.64%) |
Aug 12, 2011 | 31.58 | 31.99 | 31.23 | 31.54 | 676,545 | +0.34(+1.09%) |
Aug 11, 2011 | 30.13 | 31.57 | 29.18 | 31.20 | 1,805,029 | +1.35(+4.54%) |
Aug 10, 2011 | 29.90 | 31.54 | 29.22 | 29.85 | 2,910,543 | -0.87(-2.82%) |
Aug 09, 2011 | 31.61 | 30.72 | 28.60 | 30.72 | 1,917,379 | +1.86(+6.44%) |
Aug 08, 2011 | 31.61 | 31.90 | 28.86 | 28.86 | 3,293,805 | -3.99(-12.13%) |
Aug 05, 2011 | 33.77 | 34.20 | 31.60 | 32.85 | 1,653,120 | -0.40(-1.21%) |
Aug 04, 2011 | 34.37 | 34.90 | 33.25 | 33.25 | 1,868,237 | -2.08(-5.89%) |
Aug 03, 2011 | 35.51 | 35.63 | 34.11 | 35.33 | 1,101,644 | -0.11(-0.31%) |
Aug 02, 2011 | 35.65 | 36.37 | 35.41 | 35.44 | 1,355,322 | -0.56(-1.57%) |
Aug 01, 2011 | 36.90 | 37.06 | 35.56 | 36.00 | 907,895 | -0.38(-1.04%) |
Jul 29, 2011 | 35.95 | 36.65 | 35.45 | 36.38 | 842,458 | -0.13(-0.36%) |
Jul 28, 2011 | 36.37 | 37.74 | 36.26 | 36.51 | 1,501,480 | -0.01(-0.02%) |
Jul 27, 2011 | 37.76 | 37.93 | 36.41 | 36.52 | 1,067,696 | -1.52(-4.01%) |
Jul 26, 2011 | 38.81 | 38.81 | 37.98 | 38.05 | 1,023,799 | -0.89(-2.29%) |
Jul 25, 2011 | 38.60 | 39.17 | 38.51 | 38.94 | 772,975 | -0.09(-0.24%) |
Jul 22, 2011 | 38.98 | 39.11 | 38.92 | 39.03 | 472,636 | +0.09(+0.24%) |
Jul 21, 2011 | 38.45 | 38.99 | 38.29 | 38.94 | 914,192 | +0.67(+1.74%) |
Jul 20, 2011 | 38.48 | 38.48 | 38.08 | 38.27 | 671,207 | -0.17(-0.44%) |
Jul 19, 2011 | 38.22 | 38.46 | 38.12 | 38.44 | 943,828 | +0.81(+2.16%) |
Jul 18, 2011 | 38.01 | 38.25 | 37.47 | 37.63 | 988,518 | -0.43(-1.12%) |
Jul 15, 2011 | 37.48 | 38.08 | 37.15 | 38.05 | 1,128,339 | +0.66(+1.76%) |
Jul 14, 2011 | 37.87 | 38.25 | 37.30 | 37.40 | 1,174,519 | -0.27(-0.72%) |
Jul 13, 2011 | 37.66 | 38.70 | 37.51 | 37.67 | 866,427 | +0.28(+0.75%) |
Jul 12, 2011 | 37.52 | 37.92 | 37.36 | 37.39 | 539,891 | -0.26(-0.70%) |
Jul 11, 2011 | 37.74 | 37.97 | 37.38 | 37.65 | 1,193,149 | -0.71(-1.86%) |
Jul 08, 2011 | 37.92 | 38.42 | 37.73 | 38.36 | 1,146,741 | -0.05(-0.14%) |
Jul 07, 2011 | 38.34 | 38.53 | 38.20 | 38.42 | 1,617,677 | +0.60(+1.60%) |
Jul 06, 2011 | 37.99 | 38.11 | 37.44 | 37.81 | 1,378,781 | -0.11(-0.29%) |
Jul 05, 2011 | 38.61 | 38.61 | 37.88 | 37.92 | 1,778,747 | -0.81(-2.10%) |