Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 33.94 | 34.19 | 32.24 | 32.29 | 2,844,997 | -2.32(-6.70%) |
Sep 29, 2011 | 34.68 | 35.19 | 33.61 | 34.61 | 1,146,926 | +0.80(+2.37%) |
Sep 28, 2011 | 34.99 | 35.31 | 33.68 | 33.81 | 1,228,338 | -1.03(-2.96%) |
Sep 27, 2011 | 35.48 | 35.92 | 34.60 | 34.84 | 1,339,663 | +0.36(+1.04%) |
Sep 26, 2011 | 34.22 | 34.52 | 33.39 | 34.48 | 1,516,677 | +0.72(+2.13%) |
Sep 23, 2011 | 32.24 | 34.00 | 32.20 | 33.76 | 1,737,228 | +1.25(+3.84%) |
Sep 22, 2011 | 32.76 | 33.81 | 31.95 | 32.51 | 3,126,944 | -1.39(-4.10%) |
Sep 21, 2011 | 34.99 | 35.34 | 33.87 | 33.90 | 1,470,776 | -1.09(-3.12%) |
Sep 20, 2011 | 35.79 | 36.31 | 34.96 | 34.99 | 1,219,881 | -0.60(-1.69%) |
Sep 19, 2011 | 35.85 | 35.85 | 35.02 | 35.59 | 923,592 | -0.95(-2.60%) |
Sep 16, 2011 | 36.94 | 37.01 | 36.12 | 36.54 | 1,123,517 | -0.23(-0.63%) |
Sep 15, 2011 | 36.41 | 36.87 | 35.96 | 36.77 | 876,992 | +0.75(+2.08%) |
Sep 14, 2011 | 35.82 | 36.49 | 34.89 | 36.02 | 1,282,511 | +0.35(+0.98%) |
Sep 13, 2011 | 34.90 | 35.91 | 34.85 | 35.67 | 1,220,837 | +0.82(+2.35%) |
Sep 12, 2011 | 34.76 | 35.48 | 34.10 | 34.85 | 1,751,931 | -0.38(-1.08%) |
Sep 09, 2011 | 35.86 | 36.02 | 34.86 | 35.23 | 1,249,350 | -1.08(-2.97%) |
Sep 08, 2011 | 36.62 | 37.15 | 36.15 | 36.31 | 1,019,176 | -0.80(-2.16%) |
Sep 07, 2011 | 35.80 | 37.41 | 35.79 | 37.11 | 1,259,317 | +1.97(+5.61%) |
Sep 06, 2011 | 33.65 | 35.44 | 33.56 | 35.14 | 1,251,117 | +0.11(+0.31%) |
Sep 02, 2011 | 35.50 | 35.80 | 34.78 | 35.03 | 852,033 | -1.52(-4.16%) |
Sep 01, 2011 | 37.17 | 37.63 | 36.50 | 36.55 | 996,930 | -0.69(-1.85%) |
Aug 31, 2011 | 37.47 | 38.04 | 36.87 | 37.24 | 1,168,761 | +0.11(+0.30%) |
Aug 30, 2011 | 36.02 | 37.43 | 35.81 | 37.13 | 1,305,777 | +0.86(+2.37%) |
Aug 29, 2011 | 35.70 | 36.27 | 35.50 | 36.27 | 1,144,249 | +1.02(+2.89%) |
Aug 26, 2011 | 33.78 | 35.48 | 33.47 | 35.25 | 1,517,350 | +1.13(+3.31%) |
Aug 25, 2011 | 35.15 | 35.41 | 33.98 | 34.12 | 1,742,370 | -0.85(-2.43%) |
Aug 24, 2011 | 33.52 | 35.08 | 33.52 | 34.97 | 1,520,479 | +1.21(+3.58%) |
Aug 23, 2011 | 32.38 | 33.78 | 31.94 | 33.76 | 1,447,560 | +1.50(+4.65%) |
Aug 22, 2011 | 32.83 | 32.83 | 32.07 | 32.26 | 1,639,837 | +0.38(+1.19%) |
Aug 19, 2011 | 32.10 | 33.53 | 31.69 | 31.88 | 2,869,194 | -0.68(-2.09%) |
Aug 18, 2011 | 33.81 | 33.84 | 32.21 | 32.56 | 1,757,377 | -2.39(-6.84%) |
Aug 17, 2011 | 35.41 | 35.89 | 34.62 | 34.95 | 1,215,737 | -0.19(-0.54%) |
Aug 16, 2011 | 35.40 | 35.74 | 34.81 | 35.14 | 1,344,406 | -0.91(-2.52%) |
Aug 15, 2011 | 35.60 | 36.10 | 35.53 | 36.05 | 1,826,533 | +0.82(+2.33%) |
Aug 12, 2011 | 35.69 | 35.93 | 34.80 | 35.23 | 1,456,130 | -0.01(-0.03%) |
Aug 11, 2011 | 33.74 | 35.81 | 33.39 | 35.24 | 2,473,453 | +1.92(+5.76%) |
Aug 10, 2011 | 33.60 | 34.98 | 33.03 | 33.32 | 3,449,177 | -1.18(-3.42%) |
Aug 09, 2011 | 34.55 | 34.59 | 32.25 | 34.50 | 4,432,340 | +1.37(+4.14%) |
Aug 08, 2011 | 34.55 | 35.06 | 32.14 | 33.13 | 4,910,086 | -2.51(-7.04%) |
Aug 05, 2011 | 36.87 | 37.11 | 34.72 | 35.64 | 3,205,547 | -0.37(-1.03%) |
Aug 04, 2011 | 37.33 | 37.34 | 35.98 | 36.01 | 3,549,095 | -2.07(-5.44%) |
Aug 03, 2011 | 37.69 | 38.22 | 36.69 | 38.08 | 2,249,565 | +0.36(+0.95%) |
Aug 02, 2011 | 38.56 | 39.18 | 37.72 | 37.72 | 2,015,118 | -1.14(-2.93%) |
Aug 01, 2011 | 39.65 | 39.83 | 38.25 | 38.86 | 1,330,292 | -0.28(-0.72%) |
Jul 29, 2011 | 38.80 | 39.61 | 38.50 | 39.14 | 1,419,328 | -0.02(-0.05%) |
Jul 28, 2011 | 39.93 | 40.13 | 38.99 | 39.16 | 1,368,686 | -0.68(-1.71%) |
Jul 27, 2011 | 40.92 | 40.92 | 39.54 | 39.84 | 1,431,833 | -1.39(-3.37%) |
Jul 26, 2011 | 42.79 | 43.17 | 40.84 | 41.23 | 1,621,515 | -1.77(-4.12%) |
Jul 25, 2011 | 42.02 | 43.41 | 42.02 | 43.00 | 1,125,816 | +0.19(+0.44%) |
Jul 22, 2011 | 42.78 | 42.94 | 42.31 | 42.81 | 940,568 | -0.14(-0.33%) |
Jul 21, 2011 | 41.95 | 43.02 | 41.73 | 42.95 | 1,112,308 | +1.31(+3.15%) |
Jul 20, 2011 | 41.63 | 41.91 | 41.31 | 41.64 | 877,665 | +0.18(+0.43%) |
Jul 19, 2011 | 41.22 | 41.47 | 40.75 | 41.46 | 1,307,239 | +0.53(+1.29%) |
Jul 18, 2011 | 41.32 | 41.38 | 40.59 | 40.93 | 901,841 | -0.63(-1.52%) |
Jul 15, 2011 | 41.30 | 41.56 | 40.82 | 41.56 | 1,113,025 | +0.32(+0.78%) |
Jul 14, 2011 | 41.69 | 42.09 | 41.14 | 41.24 | 1,251,665 | -0.34(-0.82%) |
Jul 13, 2011 | 41.67 | 42.34 | 41.46 | 41.58 | 1,528,275 | +0.18(+0.43%) |
Jul 12, 2011 | 41.55 | 42.33 | 41.33 | 41.40 | 1,553,084 | -0.24(-0.58%) |
Jul 11, 2011 | 42.78 | 42.79 | 41.61 | 41.64 | 1,298,251 | -1.84(-4.23%) |
Jul 08, 2011 | 42.94 | 43.56 | 42.73 | 43.48 | 1,159,851 | -0.19(-0.44%) |
Jul 07, 2011 | 43.67 | 43.96 | 43.47 | 43.67 | 864,883 | +0.55(+1.28%) |
Jul 06, 2011 | 42.95 | 43.35 | 42.37 | 43.12 | 829,998 | +0.07(+0.16%) |
Jul 05, 2011 | 43.32 | 43.37 | 42.81 | 43.05 | 666,129 | -0.30(-0.69%) |