Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 32.74 | 33.13 | 32.55 | 32.56 | 107,765 | -0.66(-1.99%) |
Sep 29, 2011 | 33.77 | 33.86 | 32.38 | 33.22 | 138,290 | +0.02(+0.06%) |
Sep 28, 2011 | 34.47 | 34.60 | 33.20 | 33.20 | 166,766 | -1.08(-3.16%) |
Sep 27, 2011 | 34.62 | 34.84 | 34.19 | 34.28 | 93,804 | +0.36(+1.07%) |
Sep 26, 2011 | 33.93 | 34.20 | 33.06 | 33.92 | 80,982 | +0.21(+0.61%) |
Sep 23, 2011 | 33.12 | 33.86 | 33.12 | 33.71 | 183,748 | +0.37(+1.12%) |
Sep 22, 2011 | 33.66 | 33.97 | 32.88 | 33.34 | 180,571 | -1.25(-3.62%) |
Sep 21, 2011 | 35.37 | 35.75 | 34.59 | 34.59 | 68,155 | -0.51(-1.46%) |
Sep 20, 2011 | 34.96 | 35.56 | 34.85 | 35.10 | 66,110 | +0.24(+0.68%) |
Sep 19, 2011 | 35.12 | 35.12 | 34.47 | 34.86 | 66,107 | -0.30(-0.84%) |
Sep 16, 2011 | 35.51 | 35.60 | 35.05 | 35.16 | 86,885 | -0.27(-0.75%) |
Sep 15, 2011 | 35.55 | 35.55 | 34.94 | 35.43 | 85,407 | +0.38(+1.10%) |
Sep 14, 2011 | 35.00 | 35.43 | 34.38 | 35.04 | 64,330 | +0.49(+1.43%) |
Sep 13, 2011 | 34.20 | 34.68 | 33.98 | 34.55 | 84,115 | +0.38(+1.12%) |
Sep 12, 2011 | 33.38 | 34.20 | 33.38 | 34.17 | 75,812 | +0.28(+0.81%) |
Sep 09, 2011 | 34.71 | 34.82 | 33.71 | 33.89 | 120,559 | -1.21(-3.45%) |
Sep 08, 2011 | 35.22 | 35.66 | 34.98 | 35.10 | 72,701 | -0.28(-0.78%) |
Sep 07, 2011 | 34.57 | 35.41 | 34.49 | 35.38 | 50,302 | +1.19(+3.49%) |
Sep 06, 2011 | 32.82 | 34.25 | 32.82 | 34.19 | 206,621 | +0.30(+0.87%) |
Sep 02, 2011 | 33.98 | 34.83 | 33.76 | 33.89 | 71,978 | -0.63(-1.83%) |
Sep 01, 2011 | 35.43 | 35.63 | 34.48 | 34.52 | 126,290 | -0.77(-2.18%) |
Aug 31, 2011 | 35.32 | 35.80 | 34.96 | 35.29 | 196,021 | +0.07(+0.20%) |
Aug 30, 2011 | 34.78 | 35.42 | 34.43 | 35.22 | 237,135 | +0.44(+1.27%) |
Aug 29, 2011 | 33.99 | 34.80 | 33.99 | 34.78 | 96,816 | +1.14(+3.40%) |
Aug 26, 2011 | 32.69 | 33.68 | 32.00 | 33.63 | 50,108 | +0.79(+2.40%) |
Aug 25, 2011 | 33.45 | 33.92 | 32.83 | 32.85 | 93,124 | -0.74(-2.20%) |
Aug 24, 2011 | 33.21 | 33.61 | 32.83 | 33.58 | 77,271 | +0.06(+0.18%) |
Aug 23, 2011 | 32.37 | 33.53 | 32.01 | 33.53 | 85,494 | +1.30(+4.03%) |
Aug 22, 2011 | 32.92 | 33.28 | 32.08 | 32.23 | 199,960 | -0.38(-1.15%) |
Aug 19, 2011 | 32.14 | 33.20 | 32.06 | 32.60 | 117,579 | +0.03(+0.10%) |
Aug 18, 2011 | 33.39 | 33.59 | 32.28 | 32.57 | 191,716 | -1.69(-4.94%) |
Aug 17, 2011 | 34.47 | 34.96 | 33.87 | 34.26 | 108,573 | -0.25(-0.71%) |
Aug 16, 2011 | 34.41 | 34.79 | 34.09 | 34.51 | 119,307 | -0.14(-0.40%) |
Aug 15, 2011 | 33.37 | 34.65 | 33.37 | 34.65 | 204,048 | +1.31(+3.93%) |
Aug 12, 2011 | 32.27 | 33.62 | 32.27 | 33.34 | 191,467 | +0.81(+2.48%) |
Aug 11, 2011 | 31.62 | 32.99 | 31.24 | 32.53 | 342,674 | +1.12(+3.57%) |
Aug 10, 2011 | 32.58 | 32.65 | 31.38 | 31.41 | 252,653 | -1.73(-5.23%) |
Aug 09, 2011 | 32.89 | 33.14 | 30.98 | 33.14 | 423,321 | +1.62(+5.16%) |
Aug 08, 2011 | 33.41 | 33.41 | 31.15 | 31.52 | 552,607 | -2.13(-6.32%) |
Aug 05, 2011 | 34.09 | 34.41 | 32.65 | 33.64 | 988,627 | -0.17(-0.50%) |
Aug 04, 2011 | 35.89 | 35.89 | 33.79 | 33.81 | 919,278 | -3.98(-10.53%) |
Aug 03, 2011 | 38.02 | 38.24 | 36.42 | 37.79 | 2,143,003 | -0.30(-0.78%) |
Aug 02, 2011 | 39.04 | 39.61 | 38.05 | 38.09 | 352,362 | -1.18(-3.01%) |
Aug 01, 2011 | 40.42 | 40.72 | 38.98 | 39.27 | 260,876 | -0.76(-1.89%) |
Jul 29, 2011 | 39.66 | 40.23 | 39.03 | 40.03 | 201,477 | +0.26(+0.64%) |
Jul 28, 2011 | 40.01 | 40.62 | 39.70 | 39.77 | 188,610 | -0.17(-0.42%) |
Jul 27, 2011 | 41.11 | 41.11 | 39.69 | 39.94 | 394,569 | -1.37(-3.31%) |
Jul 26, 2011 | 42.01 | 42.05 | 41.26 | 41.31 | 223,900 | -0.82(-1.94%) |
Jul 25, 2011 | 42.76 | 42.76 | 42.10 | 42.12 | 90,240 | -0.95(-2.20%) |
Jul 22, 2011 | 43.06 | 43.17 | 42.70 | 43.07 | 157,542 | +0.08(+0.18%) |
Jul 21, 2011 | 42.49 | 43.20 | 42.45 | 42.99 | 338,267 | +0.72(+1.70%) |
Jul 20, 2011 | 42.70 | 42.70 | 41.96 | 42.27 | 336,210 | -0.41(-0.97%) |
Jul 19, 2011 | 42.12 | 42.68 | 42.05 | 42.68 | 79,389 | +0.87(+2.07%) |
Jul 18, 2011 | 42.22 | 42.33 | 41.33 | 41.82 | 166,759 | -0.64(-1.51%) |
Jul 15, 2011 | 42.63 | 42.63 | 42.20 | 42.46 | 85,011 | +0.00(+0.00%) |
Jul 14, 2011 | 42.78 | 43.20 | 42.33 | 42.46 | 73,268 | -0.28(-0.65%) |
Jul 13, 2011 | 42.86 | 43.25 | 42.64 | 42.73 | 220,657 | +0.18(+0.42%) |
Jul 12, 2011 | 42.59 | 42.94 | 42.42 | 42.56 | 227,904 | -0.06(-0.14%) |
Jul 11, 2011 | 43.32 | 43.32 | 42.50 | 42.62 | 257,957 | -1.01(-2.33%) |
Jul 08, 2011 | 43.55 | 43.64 | 43.25 | 43.63 | 195,169 | +0.08(+0.18%) |
Jul 07, 2011 | 43.61 | 43.61 | 43.11 | 43.55 | 990,967 | -0.21(-0.47%) |
Jul 06, 2011 | 43.73 | 43.95 | 43.60 | 43.76 | 410,913 | +0.05(+0.11%) |
Jul 05, 2011 | 43.81 | 43.81 | 43.41 | 43.71 | 238,965 | +0.05(+0.11%) |