Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 30.12 | 30.12 | 29.62 | 29.66 | 3,067,801 | -1.05(-3.43%) |
Sep 29, 2011 | 30.32 | 30.72 | 30.31 | 30.72 | 1,019,101 | +0.68(+2.26%) |
Sep 28, 2011 | 30.53 | 30.64 | 29.98 | 30.04 | 1,555,085 | -0.68(-2.21%) |
Sep 27, 2011 | 31.00 | 31.09 | 30.70 | 30.72 | 1,785,784 | +0.18(+0.58%) |
Sep 26, 2011 | 30.23 | 30.69 | 30.23 | 30.54 | 1,693,198 | +0.41(+1.36%) |
Sep 23, 2011 | 30.14 | 30.38 | 30.07 | 30.13 | 2,049,618 | -0.26(-0.86%) |
Sep 22, 2011 | 30.59 | 30.81 | 30.18 | 30.39 | 4,150,173 | -0.72(-2.31%) |
Sep 21, 2011 | 31.77 | 31.82 | 31.06 | 31.11 | 2,128,440 | -0.63(-1.98%) |
Sep 20, 2011 | 31.98 | 32.05 | 31.74 | 31.74 | 1,923,940 | -0.03(-0.09%) |
Sep 19, 2011 | 31.83 | 31.89 | 31.61 | 31.77 | 1,625,086 | -0.25(-0.78%) |
Sep 16, 2011 | 32.35 | 32.35 | 32.02 | 32.02 | 2,890,938 | -0.36(-1.11%) |
Sep 15, 2011 | 32.77 | 32.82 | 32.31 | 32.38 | 1,592,758 | -0.41(-1.25%) |
Sep 14, 2011 | 32.73 | 32.88 | 32.70 | 32.79 | 1,184,587 | -0.03(-0.09%) |
Sep 13, 2011 | 33.07 | 33.14 | 32.70 | 32.82 | 821,312 | -0.28(-0.85%) |
Sep 12, 2011 | 33.09 | 33.19 | 32.90 | 33.10 | 1,042,815 | +0.00(+0.00%) |
Sep 09, 2011 | 33.30 | 33.31 | 32.93 | 33.10 | 1,738,546 | -0.28(-0.84%) |
Sep 08, 2011 | 33.36 | 33.52 | 33.32 | 33.38 | 2,881,871 | -0.13(-0.39%) |
Sep 07, 2011 | 33.68 | 33.76 | 33.44 | 33.51 | 717,931 | +0.12(+0.36%) |
Sep 06, 2011 | 33.40 | 33.51 | 33.15 | 33.39 | 1,331,079 | -0.53(-1.56%) |
Sep 02, 2011 | 33.55 | 34.04 | 33.51 | 33.92 | 1,630,120 | +0.20(+0.59%) |
Sep 01, 2011 | 33.94 | 34.08 | 33.67 | 33.72 | 1,858,592 | -0.39(-1.14%) |
Aug 31, 2011 | 34.10 | 34.21 | 34.06 | 34.11 | 1,263,987 | +0.00(+0.00%) |
Aug 30, 2011 | 33.93 | 34.17 | 33.80 | 34.11 | 1,716,043 | -0.08(-0.23%) |
Aug 29, 2011 | 34.11 | 34.19 | 33.96 | 34.19 | 1,914,024 | +0.23(+0.68%) |
Aug 26, 2011 | 33.44 | 34.00 | 33.28 | 33.96 | 1,320,041 | +0.56(+1.68%) |
Aug 25, 2011 | 33.29 | 33.46 | 33.10 | 33.40 | 1,020,121 | +0.05(+0.15%) |
Aug 24, 2011 | 33.69 | 33.86 | 33.23 | 33.35 | 2,682,911 | -0.46(-1.36%) |
Aug 23, 2011 | 33.50 | 33.84 | 33.41 | 33.81 | 3,641,640 | +0.51(+1.53%) |
Aug 22, 2011 | 33.41 | 33.43 | 33.20 | 33.30 | 1,169,131 | +0.21(+0.63%) |
Aug 19, 2011 | 32.78 | 33.19 | 32.76 | 33.09 | 1,422,756 | +0.37(+1.13%) |
Aug 18, 2011 | 32.78 | 32.86 | 32.46 | 32.72 | 1,801,927 | -0.45(-1.36%) |
Aug 17, 2011 | 33.00 | 33.29 | 32.99 | 33.17 | 1,657,892 | +0.31(+0.94%) |
Aug 16, 2011 | 32.42 | 32.90 | 32.36 | 32.86 | 1,401,490 | +0.25(+0.77%) |
Aug 15, 2011 | 32.50 | 32.63 | 32.42 | 32.61 | 1,002,843 | +0.30(+0.93%) |
Aug 12, 2011 | 32.12 | 32.43 | 32.12 | 32.31 | 1,138,214 | +0.10(+0.31%) |
Aug 11, 2011 | 31.89 | 32.29 | 31.89 | 32.21 | 2,279,410 | +0.85(+2.71%) |
Aug 10, 2011 | 31.66 | 31.71 | 31.36 | 31.36 | 2,124,846 | -0.31(-0.98%) |
Aug 09, 2011 | 32.13 | 31.98 | 31.27 | 31.67 | 3,669,266 | +0.32(+1.02%) |
Aug 08, 2011 | 31.64 | 31.77 | 31.28 | 31.35 | 4,058,366 | -0.85(-2.64%) |
Aug 05, 2011 | 32.21 | 32.35 | 31.90 | 32.20 | 3,373,560 | +0.19(+0.59%) |
Aug 04, 2011 | 32.32 | 32.35 | 31.98 | 32.01 | 3,009,458 | -0.64(-1.96%) |
Aug 03, 2011 | 32.62 | 32.69 | 32.40 | 32.65 | 1,856,755 | -0.16(-0.49%) |
Aug 02, 2011 | 32.50 | 32.93 | 32.40 | 32.81 | 2,368,425 | +0.27(+0.83%) |
Aug 01, 2011 | 32.52 | 32.57 | 32.29 | 32.54 | 1,677,214 | +0.29(+0.90%) |
Jul 29, 2011 | 32.34 | 32.40 | 32.17 | 32.25 | 1,374,564 | -0.26(-0.80%) |
Jul 28, 2011 | 32.65 | 32.76 | 32.47 | 32.51 | 1,370,899 | -0.21(-0.64%) |
Jul 27, 2011 | 32.74 | 32.86 | 32.52 | 32.72 | 1,696,729 | -0.06(-0.18%) |
Jul 26, 2011 | 32.60 | 32.84 | 32.52 | 32.78 | 1,456,005 | +0.27(+0.83%) |
Jul 25, 2011 | 32.58 | 32.59 | 32.34 | 32.51 | 1,143,532 | -0.30(-0.91%) |
Jul 22, 2011 | 32.61 | 32.83 | 32.61 | 32.81 | 855,505 | +0.22(+0.68%) |
Jul 21, 2011 | 32.81 | 32.91 | 32.48 | 32.59 | 1,617,896 | -0.12(-0.37%) |
Jul 20, 2011 | 32.83 | 32.90 | 32.63 | 32.71 | 712,882 | -0.10(-0.30%) |
Jul 19, 2011 | 33.02 | 33.15 | 32.69 | 32.81 | 1,239,277 | +0.20(+0.61%) |
Jul 18, 2011 | 32.59 | 32.70 | 32.38 | 32.61 | 1,518,744 | -0.21(-0.64%) |
Jul 15, 2011 | 33.10 | 33.12 | 32.74 | 32.82 | 2,665,647 | -0.11(-0.33%) |
Jul 14, 2011 | 33.26 | 33.32 | 32.78 | 32.93 | 1,845,430 | -0.37(-1.11%) |
Jul 13, 2011 | 32.92 | 33.42 | 32.91 | 33.30 | 3,900,659 | +0.54(+1.65%) |
Jul 12, 2011 | 32.36 | 32.85 | 32.36 | 32.76 | 8,987,580 | +0.25(+0.77%) |
Jul 11, 2011 | 32.41 | 32.62 | 32.35 | 32.51 | 1,452,561 | -0.13(-0.40%) |
Jul 08, 2011 | 32.74 | 32.84 | 32.55 | 32.64 | 964,692 | -0.06(-0.18%) |
Jul 07, 2011 | 32.47 | 32.85 | 32.45 | 32.70 | 1,807,264 | +0.37(+1.14%) |
Jul 06, 2011 | 32.34 | 32.52 | 32.23 | 32.33 | 794,313 | -0.21(-0.65%) |
Jul 05, 2011 | 32.44 | 32.64 | 32.31 | 32.54 | 1,946,099 | +0.38(+1.18%) |