Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 33.54 | 34.03 | 32.83 | 32.89 | 727,051 | -1.51(-4.40%) |
Sep 29, 2011 | 34.89 | 34.96 | 33.41 | 34.40 | 299,854 | +0.25(+0.74%) |
Sep 28, 2011 | 35.72 | 35.89 | 34.08 | 34.15 | 296,299 | -1.51(-4.24%) |
Sep 27, 2011 | 35.76 | 36.79 | 35.44 | 35.67 | 419,102 | +0.66(+1.89%) |
Sep 26, 2011 | 34.44 | 35.06 | 33.74 | 35.00 | 172,123 | +0.89(+2.62%) |
Sep 23, 2011 | 33.61 | 34.62 | 33.52 | 34.11 | 441,687 | +0.48(+1.44%) |
Sep 22, 2011 | 33.63 | 34.48 | 33.12 | 33.62 | 654,113 | -0.95(-2.74%) |
Sep 21, 2011 | 35.99 | 36.04 | 34.55 | 34.57 | 404,347 | -1.33(-3.69%) |
Sep 20, 2011 | 36.60 | 37.09 | 35.90 | 35.90 | 345,709 | -0.59(-1.62%) |
Sep 19, 2011 | 36.30 | 36.73 | 35.65 | 36.49 | 334,195 | -0.44(-1.19%) |
Sep 16, 2011 | 37.32 | 37.71 | 36.64 | 36.93 | 1,007,094 | -1.06(-2.80%) |
Sep 15, 2011 | 37.80 | 38.12 | 37.33 | 37.99 | 240,622 | +0.50(+1.34%) |
Sep 14, 2011 | 37.21 | 37.94 | 36.68 | 37.49 | 451,521 | +0.64(+1.73%) |
Sep 13, 2011 | 36.22 | 36.97 | 35.94 | 36.85 | 404,854 | +0.86(+2.38%) |
Sep 12, 2011 | 35.27 | 36.03 | 35.07 | 35.99 | 356,434 | +0.21(+0.59%) |
Sep 09, 2011 | 36.20 | 36.53 | 35.25 | 35.78 | 325,178 | -0.73(-2.01%) |
Sep 08, 2011 | 37.12 | 37.40 | 36.37 | 36.51 | 243,975 | -0.84(-2.26%) |
Sep 07, 2011 | 36.92 | 37.36 | 36.71 | 37.36 | 352,185 | +0.95(+2.62%) |
Sep 06, 2011 | 35.48 | 36.51 | 35.15 | 36.41 | 485,236 | +0.04(+0.11%) |
Sep 02, 2011 | 36.78 | 37.22 | 36.24 | 36.37 | 296,623 | -1.13(-3.02%) |
Sep 01, 2011 | 38.48 | 38.99 | 37.36 | 37.50 | 247,043 | -0.89(-2.33%) |
Aug 31, 2011 | 38.81 | 39.45 | 38.07 | 38.39 | 238,318 | -0.21(-0.55%) |
Aug 30, 2011 | 38.21 | 38.90 | 37.90 | 38.61 | 181,555 | +0.15(+0.39%) |
Aug 29, 2011 | 37.48 | 38.52 | 37.47 | 38.46 | 277,800 | +1.45(+3.91%) |
Aug 26, 2011 | 35.47 | 37.22 | 34.85 | 37.01 | 614,828 | +1.64(+4.64%) |
Aug 25, 2011 | 36.68 | 37.02 | 35.06 | 35.37 | 386,815 | -1.06(-2.90%) |
Aug 24, 2011 | 36.08 | 36.70 | 35.53 | 36.42 | 360,720 | +0.33(+0.91%) |
Aug 23, 2011 | 34.60 | 36.10 | 34.32 | 36.10 | 615,448 | +1.69(+4.92%) |
Aug 22, 2011 | 35.34 | 35.45 | 34.27 | 34.40 | 514,789 | -0.07(-0.21%) |
Aug 19, 2011 | 33.79 | 35.11 | 33.73 | 34.47 | 1,093,442 | +0.11(+0.32%) |
Aug 18, 2011 | 35.28 | 35.28 | 34.00 | 34.36 | 597,314 | -1.80(-4.98%) |
Aug 17, 2011 | 36.88 | 37.18 | 35.77 | 36.17 | 402,668 | -0.53(-1.44%) |
Aug 16, 2011 | 36.32 | 37.15 | 36.15 | 36.70 | 615,113 | +0.05(+0.12%) |
Aug 15, 2011 | 36.73 | 37.00 | 36.08 | 36.65 | 532,485 | +0.19(+0.51%) |
Aug 12, 2011 | 36.41 | 36.70 | 35.86 | 36.46 | 578,471 | +0.33(+0.93%) |
Aug 11, 2011 | 34.04 | 36.50 | 33.37 | 36.13 | 767,304 | +2.11(+6.21%) |
Aug 10, 2011 | 34.85 | 35.74 | 33.95 | 34.02 | 933,923 | -2.10(-5.81%) |
Aug 09, 2011 | 35.14 | 36.12 | 33.30 | 36.12 | 1,110,983 | +2.05(+6.01%) |
Aug 08, 2011 | 35.14 | 36.58 | 34.07 | 34.07 | 1,281,300 | -1.85(-5.16%) |
Aug 05, 2011 | 36.28 | 36.70 | 35.11 | 35.92 | 989,268 | +0.01(+0.02%) |
Aug 04, 2011 | 36.55 | 37.01 | 35.88 | 35.92 | 746,024 | -1.10(-2.97%) |
Aug 03, 2011 | 36.79 | 37.33 | 35.74 | 37.02 | 505,014 | +0.23(+0.63%) |
Aug 02, 2011 | 37.56 | 38.13 | 36.75 | 36.79 | 607,780 | -0.97(-2.56%) |
Aug 01, 2011 | 38.48 | 38.61 | 37.51 | 37.75 | 730,531 | -0.34(-0.90%) |
Jul 29, 2011 | 37.60 | 38.56 | 37.60 | 38.09 | 453,698 | +0.01(+0.03%) |
Jul 28, 2011 | 38.00 | 38.45 | 37.75 | 38.08 | 899,119 | +0.03(+0.08%) |
Jul 27, 2011 | 38.59 | 38.59 | 37.66 | 38.05 | 1,450,162 | -0.61(-1.58%) |
Jul 26, 2011 | 37.89 | 39.03 | 37.06 | 38.66 | 1,323,317 | -1.35(-3.38%) |
Jul 25, 2011 | 40.20 | 40.55 | 39.93 | 40.01 | 701,778 | -0.69(-1.69%) |
Jul 22, 2011 | 40.83 | 40.94 | 40.61 | 40.70 | 448,843 | -0.48(-1.17%) |
Jul 21, 2011 | 41.73 | 41.83 | 41.16 | 41.18 | 474,047 | -0.36(-0.87%) |
Jul 20, 2011 | 41.63 | 41.84 | 41.17 | 41.54 | 202,141 | -0.01(-0.02%) |
Jul 19, 2011 | 40.85 | 41.73 | 40.83 | 41.55 | 234,823 | +1.08(+2.67%) |
Jul 18, 2011 | 40.85 | 40.89 | 40.25 | 40.47 | 309,048 | -0.51(-1.24%) |
Jul 15, 2011 | 41.76 | 41.93 | 40.83 | 40.98 | 707,539 | -0.53(-1.27%) |
Jul 14, 2011 | 42.72 | 42.90 | 41.45 | 41.50 | 292,961 | -0.97(-2.27%) |
Jul 13, 2011 | 42.58 | 42.90 | 42.16 | 42.47 | 288,148 | +0.13(+0.30%) |
Jul 12, 2011 | 42.51 | 42.79 | 42.32 | 42.34 | 264,665 | -0.26(-0.61%) |
Jul 11, 2011 | 43.05 | 43.49 | 42.47 | 42.60 | 279,079 | -1.03(-2.37%) |
Jul 08, 2011 | 43.67 | 44.02 | 43.35 | 43.64 | 227,964 | -0.56(-1.27%) |
Jul 07, 2011 | 43.64 | 44.35 | 43.29 | 44.20 | 443,874 | +1.14(+2.64%) |
Jul 06, 2011 | 43.06 | 43.35 | 42.74 | 43.06 | 494,299 | -0.26(-0.60%) |
Jul 05, 2011 | 43.85 | 43.94 | 43.19 | 43.32 | 260,278 | -0.64(-1.45%) |