Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 28.03 | 28.26 | 26.52 | 27.54 | 3,484,824 | -1.16(-4.03%) |
Sep 29, 2011 | 30.27 | 30.31 | 27.62 | 28.69 | 4,612,376 | -0.64(-2.17%) |
Sep 28, 2011 | 31.06 | 31.52 | 29.27 | 29.33 | 3,196,770 | -1.62(-5.25%) |
Sep 27, 2011 | 31.52 | 32.13 | 30.64 | 30.95 | 1,978,260 | +0.58(+1.91%) |
Sep 26, 2011 | 30.30 | 30.47 | 28.91 | 30.37 | 2,540,497 | +0.41(+1.38%) |
Sep 23, 2011 | 28.54 | 29.98 | 28.45 | 29.96 | 2,566,768 | +1.26(+4.39%) |
Sep 22, 2011 | 30.36 | 30.46 | 28.18 | 28.70 | 4,102,718 | -2.74(-8.72%) |
Sep 21, 2011 | 32.95 | 33.02 | 31.44 | 31.44 | 1,679,113 | -1.59(-4.82%) |
Sep 20, 2011 | 33.88 | 34.09 | 32.87 | 33.03 | 2,316,050 | -0.66(-1.96%) |
Sep 19, 2011 | 33.84 | 34.05 | 33.07 | 33.69 | 2,699,944 | -1.11(-3.18%) |
Sep 16, 2011 | 34.95 | 35.24 | 34.27 | 34.80 | 2,040,011 | -0.14(-0.39%) |
Sep 15, 2011 | 36.11 | 36.11 | 34.42 | 34.93 | 2,403,657 | -0.24(-0.68%) |
Sep 14, 2011 | 34.32 | 35.52 | 32.95 | 35.17 | 3,155,063 | +1.51(+4.50%) |
Sep 13, 2011 | 31.86 | 33.76 | 31.48 | 33.66 | 2,716,898 | +2.00(+6.31%) |
Sep 12, 2011 | 31.98 | 32.64 | 30.67 | 31.66 | 3,558,479 | -0.99(-3.03%) |
Sep 09, 2011 | 33.33 | 33.42 | 31.71 | 32.65 | 2,809,357 | -1.27(-3.76%) |
Sep 08, 2011 | 34.09 | 34.71 | 33.42 | 33.92 | 1,649,742 | -0.61(-1.78%) |
Sep 07, 2011 | 33.82 | 34.67 | 33.44 | 34.54 | 1,430,477 | +1.39(+4.21%) |
Sep 06, 2011 | 31.40 | 33.29 | 31.40 | 33.14 | 2,319,931 | +0.20(+0.60%) |
Sep 02, 2011 | 32.55 | 33.37 | 32.14 | 32.94 | 2,240,988 | -0.84(-2.50%) |
Sep 01, 2011 | 34.06 | 34.97 | 33.55 | 33.79 | 1,866,462 | -0.33(-0.98%) |
Aug 31, 2011 | 34.58 | 35.37 | 33.61 | 34.12 | 2,687,894 | -0.13(-0.37%) |
Aug 30, 2011 | 33.24 | 34.58 | 33.02 | 34.25 | 2,770,995 | +0.87(+2.60%) |
Aug 29, 2011 | 31.73 | 33.40 | 31.73 | 33.38 | 2,373,002 | +2.37(+7.65%) |
Aug 26, 2011 | 29.38 | 31.01 | 28.76 | 31.01 | 1,375,802 | +1.19(+4.01%) |
Aug 25, 2011 | 30.83 | 31.11 | 29.59 | 29.81 | 1,644,340 | -0.77(-2.53%) |
Aug 24, 2011 | 29.75 | 30.79 | 29.34 | 30.59 | 2,221,230 | +0.73(+2.45%) |
Aug 23, 2011 | 28.31 | 29.85 | 28.05 | 29.85 | 1,942,865 | +1.72(+6.12%) |
Aug 22, 2011 | 28.96 | 29.08 | 27.99 | 28.13 | 2,035,553 | +0.14(+0.51%) |
Aug 19, 2011 | 28.33 | 29.77 | 27.95 | 27.99 | 1,941,070 | -0.92(-3.17%) |
Aug 18, 2011 | 29.91 | 29.94 | 28.64 | 28.91 | 1,959,862 | -2.32(-7.42%) |
Aug 17, 2011 | 32.24 | 32.47 | 31.00 | 31.22 | 1,492,198 | -1.04(-3.23%) |
Aug 16, 2011 | 32.15 | 32.77 | 31.90 | 32.27 | 2,705,802 | -0.26(-0.81%) |
Aug 15, 2011 | 32.38 | 32.77 | 32.00 | 32.53 | 1,072,050 | +0.47(+1.47%) |
Aug 12, 2011 | 31.51 | 32.46 | 31.45 | 32.06 | 2,487,858 | +0.90(+2.89%) |
Aug 11, 2011 | 29.41 | 31.70 | 29.37 | 31.16 | 3,478,518 | +2.36(+8.19%) |
Aug 10, 2011 | 30.47 | 30.77 | 28.76 | 28.80 | 4,383,219 | -2.60(-8.29%) |
Aug 09, 2011 | 30.04 | 31.41 | 28.79 | 31.41 | 3,603,340 | +2.89(+10.14%) |
Aug 08, 2011 | 30.04 | 30.67 | 28.35 | 28.51 | 2,896,470 | -3.14(-9.91%) |
Aug 05, 2011 | 33.11 | 33.25 | 30.76 | 31.65 | 4,547,054 | -0.81(-2.50%) |
Aug 04, 2011 | 34.74 | 34.85 | 32.46 | 32.47 | 4,397,381 | -2.92(-8.26%) |
Aug 03, 2011 | 35.60 | 36.01 | 34.35 | 35.39 | 2,836,680 | -0.14(-0.40%) |
Aug 02, 2011 | 37.43 | 37.90 | 35.51 | 35.53 | 2,748,014 | -2.29(-6.04%) |
Aug 01, 2011 | 38.61 | 38.89 | 37.31 | 37.82 | 2,258,882 | +0.05(+0.13%) |
Jul 29, 2011 | 36.19 | 38.43 | 36.19 | 37.77 | 2,652,493 | +0.85(+2.31%) |
Jul 28, 2011 | 39.99 | 40.30 | 36.73 | 36.92 | 4,262,105 | -2.53(-6.42%) |
Jul 27, 2011 | 40.42 | 41.03 | 39.16 | 39.45 | 3,444,581 | -1.22(-3.00%) |
Jul 26, 2011 | 40.65 | 40.67 | 39.87 | 40.67 | 2,437,693 | +0.18(+0.43%) |
Jul 25, 2011 | 38.55 | 40.92 | 38.55 | 40.49 | 3,558,406 | +1.51(+3.88%) |
Jul 22, 2011 | 38.69 | 39.02 | 38.65 | 38.98 | 1,947,738 | +0.09(+0.23%) |
Jul 21, 2011 | 38.21 | 38.95 | 37.81 | 38.89 | 1,752,043 | +0.75(+1.96%) |
Jul 20, 2011 | 38.65 | 38.82 | 37.75 | 38.14 | 1,666,683 | -0.20(-0.52%) |
Jul 19, 2011 | 38.72 | 38.86 | 37.88 | 38.34 | 2,029,253 | +0.79(+2.10%) |
Jul 18, 2011 | 38.40 | 38.40 | 37.20 | 37.56 | 2,030,446 | -0.98(-2.54%) |
Jul 15, 2011 | 39.08 | 39.16 | 38.16 | 38.53 | 2,037,776 | -0.28(-0.72%) |
Jul 14, 2011 | 40.14 | 40.45 | 38.59 | 38.81 | 2,013,154 | -1.11(-2.77%) |
Jul 13, 2011 | 39.36 | 40.26 | 39.33 | 39.92 | 2,532,251 | +0.75(+1.91%) |
Jul 12, 2011 | 39.51 | 39.98 | 38.68 | 39.17 | 3,056,794 | -0.89(-2.23%) |
Jul 11, 2011 | 41.38 | 41.44 | 39.83 | 40.06 | 2,635,449 | -2.05(-4.88%) |
Jul 08, 2011 | 40.27 | 42.20 | 39.97 | 42.12 | 3,469,254 | +1.19(+2.92%) |
Jul 07, 2011 | 40.51 | 41.05 | 40.28 | 40.92 | 2,123,804 | +1.00(+2.49%) |
Jul 06, 2011 | 39.65 | 39.93 | 38.94 | 39.93 | 1,901,063 | +0.05(+0.12%) |
Jul 05, 2011 | 39.87 | 40.19 | 39.41 | 39.88 | 1,409,702 | -0.19(-0.48%) |