Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 36.23 | 36.71 | 35.64 | 35.66 | 1,983,748 | -1.12(-3.03%) |
Sep 29, 2011 | 36.54 | 37.03 | 36.16 | 36.77 | 2,162,868 | +0.90(+2.50%) |
Sep 28, 2011 | 36.16 | 36.58 | 35.85 | 35.88 | 1,885,642 | -0.43(-1.18%) |
Sep 27, 2011 | 36.42 | 37.12 | 36.10 | 36.30 | 1,987,939 | +0.63(+1.77%) |
Sep 26, 2011 | 35.01 | 35.73 | 34.60 | 35.67 | 2,227,232 | +0.99(+2.85%) |
Sep 23, 2011 | 34.06 | 34.90 | 34.03 | 34.68 | 1,571,921 | +0.50(+1.46%) |
Sep 22, 2011 | 34.29 | 34.77 | 33.82 | 34.18 | 2,950,350 | -1.02(-2.89%) |
Sep 21, 2011 | 36.56 | 36.73 | 35.20 | 35.20 | 1,907,651 | -1.42(-3.89%) |
Sep 20, 2011 | 37.05 | 37.26 | 36.56 | 36.63 | 2,271,811 | -0.46(-1.23%) |
Sep 19, 2011 | 36.30 | 37.31 | 36.25 | 37.08 | 2,056,564 | -0.03(-0.08%) |
Sep 16, 2011 | 38.11 | 38.38 | 36.54 | 37.11 | 4,565,357 | -1.07(-2.79%) |
Sep 15, 2011 | 37.74 | 38.25 | 37.28 | 38.18 | 2,131,940 | +0.31(+0.82%) |
Sep 14, 2011 | 37.69 | 38.29 | 37.12 | 37.87 | 1,575,323 | +0.40(+1.07%) |
Sep 13, 2011 | 36.85 | 37.59 | 36.58 | 37.47 | 1,441,204 | +0.68(+1.85%) |
Sep 12, 2011 | 36.26 | 36.84 | 35.91 | 36.79 | 1,522,424 | +0.21(+0.58%) |
Sep 09, 2011 | 37.20 | 37.26 | 36.30 | 36.58 | 1,924,944 | -0.97(-2.58%) |
Sep 08, 2011 | 37.65 | 38.23 | 37.46 | 37.55 | 2,703,226 | -0.33(-0.87%) |
Sep 07, 2011 | 37.27 | 37.95 | 37.12 | 37.88 | 1,504,558 | +1.14(+3.10%) |
Sep 06, 2011 | 36.20 | 36.89 | 35.92 | 36.74 | 1,762,612 | -0.45(-1.20%) |
Sep 02, 2011 | 37.79 | 37.87 | 37.04 | 37.18 | 1,704,376 | -1.37(-3.56%) |
Sep 01, 2011 | 38.41 | 38.81 | 38.21 | 38.55 | 2,513,347 | +0.26(+0.69%) |
Aug 31, 2011 | 38.23 | 38.76 | 38.01 | 38.29 | 1,551,674 | +0.32(+0.84%) |
Aug 30, 2011 | 37.67 | 38.21 | 37.45 | 37.97 | 1,755,037 | +0.17(+0.46%) |
Aug 29, 2011 | 36.99 | 37.96 | 36.12 | 37.80 | 5,069,479 | +1.06(+2.88%) |
Aug 26, 2011 | 35.51 | 36.77 | 35.19 | 36.74 | 4,656,880 | +0.82(+2.29%) |
Aug 25, 2011 | 36.54 | 36.68 | 35.81 | 35.92 | 4,123,100 | -0.51(-1.39%) |
Aug 24, 2011 | 36.13 | 36.70 | 36.03 | 36.43 | 2,426,754 | +0.16(+0.44%) |
Aug 23, 2011 | 34.95 | 36.27 | 34.80 | 36.27 | 2,154,978 | +1.36(+3.91%) |
Aug 22, 2011 | 34.60 | 35.26 | 34.35 | 34.90 | 2,377,886 | +0.95(+2.79%) |
Aug 19, 2011 | 33.90 | 34.78 | 33.90 | 33.95 | 1,888,527 | -0.39(-1.13%) |
Aug 18, 2011 | 34.48 | 34.68 | 33.97 | 34.34 | 2,834,713 | -1.09(-3.06%) |
Aug 17, 2011 | 35.42 | 35.60 | 35.11 | 35.43 | 2,179,672 | +0.31(+0.87%) |
Aug 16, 2011 | 35.03 | 35.41 | 34.72 | 35.12 | 1,333,589 | -0.22(-0.63%) |
Aug 15, 2011 | 35.08 | 35.37 | 34.62 | 35.35 | 1,440,834 | +0.47(+1.34%) |
Aug 12, 2011 | 34.65 | 35.05 | 34.25 | 34.88 | 1,513,807 | +0.57(+1.66%) |
Aug 11, 2011 | 33.01 | 34.75 | 32.88 | 34.31 | 2,507,630 | +1.59(+4.87%) |
Aug 10, 2011 | 33.55 | 33.88 | 32.65 | 32.72 | 3,145,061 | -1.54(-4.49%) |
Aug 09, 2011 | 33.89 | 34.27 | 32.08 | 34.25 | 3,503,246 | +1.73(+5.33%) |
Aug 08, 2011 | 33.89 | 34.34 | 32.52 | 32.52 | 2,941,866 | -2.07(-5.99%) |
Aug 05, 2011 | 34.78 | 34.94 | 33.53 | 34.60 | 3,425,910 | +0.24(+0.71%) |
Aug 04, 2011 | 35.10 | 35.31 | 34.25 | 34.35 | 3,518,596 | -1.22(-3.44%) |
Aug 03, 2011 | 35.60 | 35.79 | 35.09 | 35.58 | 4,131,793 | +0.10(+0.29%) |
Aug 02, 2011 | 36.34 | 36.57 | 35.44 | 35.47 | 2,079,886 | -1.10(-3.01%) |
Aug 01, 2011 | 37.00 | 37.39 | 36.34 | 36.57 | 2,273,134 | -0.42(-1.15%) |
Jul 29, 2011 | 36.81 | 37.37 | 36.61 | 37.00 | 1,451,957 | -0.10(-0.28%) |
Jul 28, 2011 | 37.22 | 37.37 | 36.88 | 37.10 | 2,067,715 | -0.01(-0.04%) |
Jul 27, 2011 | 37.85 | 37.90 | 37.05 | 37.11 | 1,700,372 | -0.80(-2.11%) |
Jul 26, 2011 | 39.16 | 39.16 | 37.81 | 37.91 | 1,930,668 | -1.18(-3.03%) |
Jul 25, 2011 | 38.90 | 39.26 | 38.74 | 39.10 | 747,081 | -0.11(-0.28%) |
Jul 22, 2011 | 39.17 | 39.27 | 39.15 | 39.21 | 1,081,034 | -0.04(-0.11%) |
Jul 21, 2011 | 39.56 | 39.58 | 39.17 | 39.25 | 1,522,396 | -0.03(-0.09%) |
Jul 20, 2011 | 39.84 | 39.84 | 38.97 | 39.29 | 1,517,882 | -0.43(-1.09%) |
Jul 19, 2011 | 39.34 | 39.82 | 39.29 | 39.72 | 1,505,712 | +0.60(+1.53%) |
Jul 18, 2011 | 39.54 | 39.60 | 38.94 | 39.12 | 1,396,254 | -0.62(-1.56%) |
Jul 15, 2011 | 39.88 | 40.10 | 39.33 | 39.74 | 3,041,168 | +1.38(+3.59%) |
Jul 14, 2011 | 38.51 | 38.83 | 38.10 | 38.36 | 1,270,838 | +0.03(+0.07%) |
Jul 13, 2011 | 38.74 | 38.80 | 38.23 | 38.33 | 1,448,644 | -0.20(-0.52%) |
Jul 12, 2011 | 38.62 | 38.76 | 38.40 | 38.53 | 1,740,112 | -0.10(-0.25%) |
Jul 11, 2011 | 39.54 | 39.62 | 38.52 | 38.63 | 2,158,194 | -1.21(-3.04%) |
Jul 08, 2011 | 39.44 | 39.88 | 39.19 | 39.84 | 1,529,243 | -0.08(-0.21%) |
Jul 07, 2011 | 39.97 | 40.13 | 39.63 | 39.93 | 1,926,999 | +0.25(+0.63%) |
Jul 06, 2011 | 38.88 | 39.71 | 38.72 | 39.68 | 2,123,559 | +1.00(+2.57%) |
Jul 05, 2011 | 38.65 | 38.80 | 38.40 | 38.68 | 988,638 | +0.08(+0.22%) |