Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 26.97 | 27.14 | 26.21 | 26.21 | 877,463 | -1.36(-4.92%) |
Sep 29, 2011 | 27.57 | 27.85 | 26.88 | 27.56 | 723,099 | +0.48(+1.78%) |
Sep 28, 2011 | 28.51 | 28.55 | 27.04 | 27.08 | 949,914 | -1.25(-4.41%) |
Sep 27, 2011 | 28.19 | 29.08 | 27.93 | 28.33 | 1,084,912 | +0.82(+3.00%) |
Sep 26, 2011 | 27.51 | 27.60 | 26.49 | 27.51 | 1,322,503 | +0.32(+1.18%) |
Sep 23, 2011 | 27.09 | 27.52 | 26.95 | 27.18 | 1,301,515 | -0.06(-0.20%) |
Sep 22, 2011 | 27.62 | 27.84 | 26.66 | 27.24 | 1,496,448 | -1.21(-4.25%) |
Sep 21, 2011 | 30.23 | 30.32 | 28.42 | 28.45 | 1,190,752 | -1.80(-5.94%) |
Sep 20, 2011 | 31.33 | 31.53 | 30.24 | 30.24 | 642,519 | -0.97(-3.11%) |
Sep 19, 2011 | 30.99 | 31.45 | 30.68 | 31.22 | 634,642 | -0.45(-1.43%) |
Sep 16, 2011 | 31.83 | 32.25 | 31.47 | 31.67 | 1,098,330 | -0.29(-0.92%) |
Sep 15, 2011 | 31.80 | 32.42 | 31.67 | 31.96 | 1,029,889 | +0.50(+1.60%) |
Sep 14, 2011 | 30.92 | 31.94 | 29.96 | 31.46 | 894,927 | +0.73(+2.36%) |
Sep 13, 2011 | 29.88 | 30.82 | 29.79 | 30.73 | 825,480 | +1.01(+3.41%) |
Sep 12, 2011 | 29.35 | 30.04 | 28.99 | 29.72 | 901,949 | -0.15(-0.49%) |
Sep 09, 2011 | 30.55 | 30.85 | 29.53 | 29.87 | 731,952 | -1.08(-3.50%) |
Sep 08, 2011 | 31.16 | 31.60 | 30.78 | 30.95 | 807,377 | -0.52(-1.66%) |
Sep 07, 2011 | 30.80 | 31.52 | 30.69 | 31.47 | 903,769 | +1.42(+4.72%) |
Sep 06, 2011 | 29.80 | 30.15 | 29.15 | 30.06 | 1,049,932 | -0.93(-3.00%) |
Sep 02, 2011 | 31.57 | 31.77 | 30.75 | 30.99 | 853,539 | -1.24(-3.84%) |
Sep 01, 2011 | 32.94 | 33.28 | 32.19 | 32.22 | 742,933 | -0.67(-2.04%) |
Aug 31, 2011 | 32.89 | 33.54 | 32.59 | 32.89 | 960,623 | +0.29(+0.88%) |
Aug 30, 2011 | 31.64 | 32.82 | 31.51 | 32.61 | 1,515,877 | +0.85(+2.68%) |
Aug 29, 2011 | 31.52 | 31.99 | 31.28 | 31.75 | 1,159,495 | +0.75(+2.41%) |
Aug 26, 2011 | 29.36 | 31.06 | 28.92 | 31.01 | 1,560,723 | +1.42(+4.79%) |
Aug 25, 2011 | 30.24 | 30.73 | 29.42 | 29.59 | 889,712 | -0.45(-1.49%) |
Aug 24, 2011 | 29.20 | 30.08 | 29.11 | 30.04 | 679,653 | +0.65(+2.21%) |
Aug 23, 2011 | 28.30 | 29.39 | 28.07 | 29.39 | 794,790 | +1.01(+3.57%) |
Aug 22, 2011 | 29.38 | 29.41 | 28.12 | 28.37 | 959,582 | -0.17(-0.61%) |
Aug 19, 2011 | 28.99 | 29.87 | 28.41 | 28.55 | 1,394,116 | -1.03(-3.50%) |
Aug 18, 2011 | 30.84 | 30.84 | 29.23 | 29.58 | 1,653,462 | -2.31(-7.23%) |
Aug 17, 2011 | 31.77 | 32.50 | 31.42 | 31.89 | 1,413,884 | +0.12(+0.39%) |
Aug 16, 2011 | 32.09 | 32.38 | 31.59 | 31.76 | 1,137,818 | -0.82(-2.51%) |
Aug 15, 2011 | 32.35 | 32.70 | 32.09 | 32.58 | 988,851 | +0.50(+1.56%) |
Aug 12, 2011 | 32.05 | 32.82 | 31.85 | 32.08 | 1,324,706 | +0.42(+1.34%) |
Aug 11, 2011 | 30.42 | 32.12 | 29.82 | 31.66 | 2,090,776 | +1.42(+4.71%) |
Aug 10, 2011 | 30.42 | 31.62 | 29.92 | 30.23 | 2,058,007 | -1.04(-3.33%) |
Aug 09, 2011 | 32.55 | 31.32 | 28.93 | 31.28 | 1,929,799 | +1.67(+5.63%) |
Aug 08, 2011 | 32.55 | 32.82 | 29.61 | 29.61 | 2,982,767 | -4.03(-11.99%) |
Aug 05, 2011 | 34.53 | 34.69 | 32.57 | 33.64 | 2,234,551 | -0.33(-0.98%) |
Aug 04, 2011 | 35.70 | 35.80 | 33.94 | 33.98 | 1,923,375 | -2.23(-6.16%) |
Aug 03, 2011 | 36.60 | 36.88 | 35.44 | 36.20 | 2,161,784 | -0.43(-1.17%) |
Aug 02, 2011 | 38.43 | 38.62 | 36.57 | 36.64 | 2,173,018 | -2.15(-5.55%) |
Aug 01, 2011 | 39.68 | 39.95 | 38.13 | 38.79 | 1,329,503 | -0.31(-0.80%) |
Jul 29, 2011 | 39.19 | 39.34 | 38.40 | 39.10 | 1,685,777 | -0.57(-1.44%) |
Jul 28, 2011 | 41.40 | 41.52 | 39.51 | 39.67 | 1,369,091 | -0.51(-1.28%) |
Jul 27, 2011 | 41.56 | 41.92 | 39.80 | 40.18 | 1,940,152 | +0.16(+0.40%) |
Jul 26, 2011 | 40.39 | 40.39 | 39.43 | 40.02 | 1,012,421 | -0.65(-1.59%) |
Jul 25, 2011 | 40.27 | 41.07 | 40.03 | 40.67 | 550,655 | -0.03(-0.09%) |
Jul 22, 2011 | 40.70 | 40.77 | 40.63 | 40.70 | 405,702 | -0.08(-0.20%) |
Jul 21, 2011 | 40.90 | 41.37 | 40.69 | 40.79 | 722,714 | +0.49(+1.21%) |
Jul 20, 2011 | 40.33 | 40.80 | 40.16 | 40.30 | 678,826 | +0.34(+0.85%) |
Jul 19, 2011 | 39.64 | 40.13 | 39.45 | 39.96 | 545,680 | +0.65(+1.64%) |
Jul 18, 2011 | 39.53 | 39.53 | 39.03 | 39.31 | 530,589 | -0.27(-0.68%) |
Jul 15, 2011 | 39.59 | 39.61 | 38.97 | 39.59 | 703,014 | +0.28(+0.72%) |
Jul 14, 2011 | 39.63 | 39.88 | 38.97 | 39.30 | 607,736 | -0.15(-0.37%) |
Jul 13, 2011 | 39.38 | 40.03 | 39.20 | 39.45 | 391,355 | +0.17(+0.44%) |
Jul 12, 2011 | 39.95 | 40.06 | 39.27 | 39.27 | 776,170 | -0.67(-1.69%) |
Jul 11, 2011 | 39.73 | 40.19 | 39.59 | 39.95 | 828,265 | -0.37(-0.93%) |
Jul 08, 2011 | 40.20 | 40.45 | 39.43 | 40.32 | 952,101 | -0.88(-2.14%) |
Jul 07, 2011 | 40.59 | 41.33 | 40.40 | 41.20 | 794,898 | +0.97(+2.42%) |
Jul 06, 2011 | 40.00 | 40.31 | 39.75 | 40.23 | 809,769 | +0.17(+0.43%) |
Jul 05, 2011 | 40.51 | 40.61 | 39.87 | 40.06 | 705,050 | -0.62(-1.54%) |