Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 34.92 | 35.68 | 34.00 | 34.11 | 98,629 | -1.23(-3.48%) |
Sep 29, 2011 | 35.47 | 35.89 | 34.20 | 35.34 | 73,724 | +0.31(+0.90%) |
Sep 28, 2011 | 36.31 | 36.31 | 34.50 | 35.03 | 77,193 | -1.42(-3.89%) |
Sep 27, 2011 | 35.60 | 36.99 | 35.26 | 36.44 | 109,447 | +1.59(+4.55%) |
Sep 26, 2011 | 34.86 | 34.87 | 33.51 | 34.86 | 84,050 | +0.22(+0.63%) |
Sep 23, 2011 | 33.07 | 34.78 | 33.07 | 34.64 | 170,518 | +0.74(+2.17%) |
Sep 22, 2011 | 34.87 | 34.93 | 33.27 | 33.90 | 151,024 | -2.00(-5.56%) |
Sep 21, 2011 | 36.52 | 36.77 | 35.82 | 35.90 | 32,616 | -0.51(-1.41%) |
Sep 20, 2011 | 37.50 | 37.75 | 36.34 | 36.41 | 74,428 | -1.04(-2.78%) |
Sep 19, 2011 | 37.68 | 37.82 | 36.78 | 37.45 | 62,036 | -0.53(-1.41%) |
Sep 16, 2011 | 38.74 | 38.74 | 37.95 | 37.99 | 47,988 | -0.53(-1.39%) |
Sep 15, 2011 | 38.72 | 38.82 | 37.55 | 38.52 | 34,762 | +0.07(+0.19%) |
Sep 14, 2011 | 38.63 | 39.06 | 38.00 | 38.45 | 65,454 | +0.07(+0.18%) |
Sep 13, 2011 | 37.10 | 38.49 | 37.05 | 38.38 | 75,840 | +1.34(+3.61%) |
Sep 12, 2011 | 35.63 | 37.11 | 35.41 | 37.04 | 59,483 | +0.82(+2.27%) |
Sep 09, 2011 | 37.68 | 37.94 | 35.97 | 36.22 | 93,785 | -1.55(-4.11%) |
Sep 08, 2011 | 37.68 | 38.80 | 37.39 | 37.77 | 79,471 | +0.16(+0.42%) |
Sep 07, 2011 | 37.78 | 38.27 | 37.23 | 37.61 | 153,636 | +0.11(+0.30%) |
Sep 06, 2011 | 37.28 | 38.02 | 36.80 | 37.50 | 95,814 | -0.34(-0.91%) |
Sep 02, 2011 | 36.89 | 37.96 | 36.89 | 37.84 | 107,305 | +0.17(+0.45%) |
Sep 01, 2011 | 37.12 | 38.07 | 37.12 | 37.68 | 112,573 | +0.53(+1.42%) |
Aug 31, 2011 | 36.86 | 37.39 | 36.83 | 37.15 | 86,058 | +0.30(+0.81%) |
Aug 30, 2011 | 36.70 | 37.11 | 36.44 | 36.85 | 49,003 | +0.15(+0.40%) |
Aug 29, 2011 | 35.96 | 36.84 | 35.51 | 36.70 | 138,659 | +1.27(+3.59%) |
Aug 26, 2011 | 34.99 | 35.71 | 34.71 | 35.43 | 158,160 | -0.06(-0.16%) |
Aug 25, 2011 | 35.82 | 36.13 | 35.31 | 35.49 | 195,310 | -0.33(-0.91%) |
Aug 24, 2011 | 34.81 | 35.99 | 34.32 | 35.81 | 159,739 | +0.99(+2.84%) |
Aug 23, 2011 | 32.93 | 34.99 | 32.73 | 34.82 | 115,415 | +1.91(+5.81%) |
Aug 22, 2011 | 32.91 | 33.10 | 32.02 | 32.91 | 47,924 | +0.67(+2.08%) |
Aug 19, 2011 | 31.72 | 33.26 | 31.59 | 32.24 | 96,813 | +0.15(+0.46%) |
Aug 18, 2011 | 30.88 | 32.42 | 30.88 | 32.10 | 124,568 | +0.15(+0.46%) |
Aug 17, 2011 | 32.45 | 32.71 | 31.47 | 31.95 | 45,567 | -0.44(-1.35%) |
Aug 16, 2011 | 32.55 | 32.95 | 32.04 | 32.39 | 55,526 | -0.37(-1.12%) |
Aug 15, 2011 | 32.55 | 33.01 | 32.14 | 32.76 | 45,546 | +0.87(+2.73%) |
Aug 12, 2011 | 32.62 | 32.62 | 31.61 | 31.88 | 20,313 | -0.50(-1.55%) |
Aug 11, 2011 | 31.40 | 32.81 | 31.00 | 32.38 | 66,464 | +1.26(+4.05%) |
Aug 10, 2011 | 30.85 | 31.86 | 30.46 | 31.12 | 72,881 | -0.37(-1.16%) |
Aug 09, 2011 | 31.19 | 31.55 | 29.54 | 31.49 | 113,037 | +1.31(+4.34%) |
Aug 08, 2011 | 30.35 | 31.35 | 30.03 | 30.18 | 220,631 | -0.82(-2.63%) |
Aug 05, 2011 | 31.29 | 31.70 | 30.51 | 31.00 | 116,105 | +0.07(+0.22%) |
Aug 04, 2011 | 30.52 | 31.42 | 30.52 | 30.93 | 112,452 | -0.39(-1.26%) |
Aug 03, 2011 | 30.74 | 31.60 | 30.37 | 31.32 | 40,668 | +0.45(+1.46%) |
Aug 02, 2011 | 31.02 | 31.32 | 30.75 | 30.87 | 44,152 | -0.35(-1.13%) |
Aug 01, 2011 | 31.21 | 31.51 | 30.86 | 31.23 | 58,263 | +0.26(+0.84%) |
Jul 29, 2011 | 30.62 | 31.46 | 30.45 | 30.97 | 55,087 | -0.02(-0.07%) |
Jul 28, 2011 | 30.94 | 31.50 | 30.71 | 30.99 | 24,331 | +0.05(+0.16%) |
Jul 27, 2011 | 31.65 | 31.65 | 30.87 | 30.94 | 107,466 | -1.02(-3.20%) |
Jul 26, 2011 | 32.45 | 32.68 | 31.86 | 31.96 | 64,446 | -0.28(-0.85%) |
Jul 25, 2011 | 32.55 | 32.84 | 32.06 | 32.24 | 51,767 | -0.66(-2.02%) |
Jul 22, 2011 | 33.42 | 33.74 | 32.78 | 32.90 | 73,855 | -0.26(-0.80%) |
Jul 21, 2011 | 32.62 | 33.72 | 32.45 | 33.17 | 76,485 | -0.98(-2.87%) |
Jul 20, 2011 | 34.02 | 34.30 | 33.34 | 34.14 | 81,690 | +0.30(+0.88%) |
Jul 19, 2011 | 32.17 | 33.85 | 32.17 | 33.85 | 67,387 | +2.02(+6.34%) |
Jul 18, 2011 | 31.83 | 32.06 | 31.50 | 31.83 | 62,705 | -0.10(-0.30%) |
Jul 15, 2011 | 31.82 | 31.94 | 31.38 | 31.92 | 60,119 | +0.24(+0.76%) |
Jul 14, 2011 | 32.98 | 33.12 | 31.43 | 31.68 | 67,651 | -1.18(-3.59%) |
Jul 13, 2011 | 32.65 | 33.18 | 32.65 | 32.86 | 43,378 | +0.31(+0.97%) |
Jul 12, 2011 | 33.12 | 33.18 | 32.44 | 32.55 | 39,452 | -0.76(-2.30%) |
Jul 11, 2011 | 32.88 | 33.73 | 32.77 | 33.31 | 51,180 | -0.02(-0.07%) |
Jul 08, 2011 | 33.09 | 33.61 | 32.44 | 33.33 | 50,356 | -0.24(-0.70%) |
Jul 07, 2011 | 33.30 | 33.73 | 33.09 | 33.57 | 34,248 | +0.76(+2.31%) |
Jul 06, 2011 | 33.17 | 33.18 | 32.67 | 32.81 | 42,219 | -0.37(-1.10%) |
Jul 05, 2011 | 32.78 | 33.24 | 32.67 | 33.18 | 46,106 | +0.40(+1.22%) |