Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 30.63 | 30.75 | 30.12 | 30.13 | 1,267,202 | -1.08(-3.46%) |
Sep 29, 2011 | 31.53 | 31.58 | 30.68 | 31.20 | 364,895 | +0.42(+1.38%) |
Sep 28, 2011 | 31.54 | 31.65 | 30.74 | 30.78 | 772,933 | -0.62(-1.99%) |
Sep 27, 2011 | 31.67 | 31.97 | 31.23 | 31.40 | 804,184 | +0.59(+1.90%) |
Sep 26, 2011 | 30.33 | 30.84 | 29.95 | 30.82 | 567,836 | +0.62(+2.07%) |
Sep 23, 2011 | 29.82 | 30.26 | 29.68 | 30.20 | 923,261 | +0.29(+0.95%) |
Sep 22, 2011 | 30.20 | 30.27 | 29.55 | 29.91 | 2,325,394 | -1.29(-4.12%) |
Sep 21, 2011 | 32.14 | 32.18 | 31.19 | 31.20 | 1,336,262 | -0.92(-2.88%) |
Sep 20, 2011 | 32.30 | 32.58 | 32.04 | 32.12 | 376,325 | -0.07(-0.22%) |
Sep 19, 2011 | 31.87 | 32.34 | 31.74 | 32.19 | 471,169 | -0.54(-1.65%) |
Sep 16, 2011 | 32.73 | 32.90 | 32.47 | 32.73 | 399,851 | +0.08(+0.24%) |
Sep 15, 2011 | 32.43 | 32.69 | 32.20 | 32.65 | 1,487,528 | +0.53(+1.65%) |
Sep 14, 2011 | 31.86 | 32.39 | 31.35 | 32.12 | 1,708,345 | +0.38(+1.19%) |
Sep 13, 2011 | 31.46 | 31.82 | 31.33 | 31.74 | 592,899 | +0.26(+0.83%) |
Sep 12, 2011 | 31.02 | 31.48 | 30.76 | 31.48 | 927,525 | -0.02(-0.05%) |
Sep 09, 2011 | 32.04 | 32.04 | 31.33 | 31.50 | 652,117 | -0.97(-2.99%) |
Sep 08, 2011 | 32.60 | 32.94 | 32.38 | 32.47 | 753,378 | -0.49(-1.47%) |
Sep 07, 2011 | 32.41 | 32.95 | 32.37 | 32.95 | 729,219 | +0.91(+2.84%) |
Sep 06, 2011 | 31.47 | 32.06 | 31.34 | 32.04 | 642,116 | -0.57(-1.75%) |
Sep 02, 2011 | 32.82 | 32.89 | 32.49 | 32.61 | 500,087 | -0.79(-2.37%) |
Sep 01, 2011 | 33.71 | 33.90 | 33.35 | 33.41 | 756,506 | -0.23(-0.69%) |
Aug 31, 2011 | 33.76 | 33.95 | 33.42 | 33.64 | 736,542 | +0.31(+0.92%) |
Aug 30, 2011 | 33.11 | 33.50 | 32.90 | 33.33 | 1,011,084 | +0.02(+0.05%) |
Aug 29, 2011 | 32.99 | 33.35 | 32.94 | 33.31 | 354,860 | +0.92(+2.83%) |
Aug 26, 2011 | 31.84 | 32.54 | 31.43 | 32.40 | 843,551 | +0.38(+1.20%) |
Aug 25, 2011 | 32.69 | 32.80 | 31.90 | 32.01 | 1,282,699 | -0.58(-1.77%) |
Aug 24, 2011 | 32.27 | 32.68 | 32.13 | 32.59 | 1,659,462 | +0.13(+0.40%) |
Aug 23, 2011 | 31.70 | 32.48 | 31.52 | 32.46 | 866,321 | +1.06(+3.36%) |
Aug 22, 2011 | 32.09 | 32.11 | 31.38 | 31.40 | 1,280,305 | +0.17(+0.54%) |
Aug 19, 2011 | 31.49 | 32.18 | 31.23 | 31.23 | 1,071,316 | -0.61(-1.91%) |
Aug 18, 2011 | 32.22 | 32.28 | 31.56 | 31.84 | 882,674 | -1.51(-4.53%) |
Aug 17, 2011 | 33.49 | 33.68 | 33.08 | 33.35 | 988,559 | +0.21(+0.63%) |
Aug 16, 2011 | 33.21 | 33.55 | 32.89 | 33.14 | 1,145,137 | -0.52(-1.56%) |
Aug 15, 2011 | 33.23 | 33.67 | 33.22 | 33.67 | 442,396 | +0.78(+2.36%) |
Aug 12, 2011 | 32.95 | 33.12 | 32.54 | 32.89 | 1,406,509 | +0.28(+0.85%) |
Aug 11, 2011 | 31.46 | 32.95 | 31.32 | 32.61 | 1,292,146 | +1.42(+4.54%) |
Aug 10, 2011 | 31.93 | 32.13 | 31.16 | 31.20 | 1,066,247 | -1.52(-4.66%) |
Aug 09, 2011 | 32.04 | 32.81 | 30.92 | 32.72 | 3,305,216 | +1.62(+5.23%) |
Aug 08, 2011 | 32.42 | 32.65 | 30.89 | 31.10 | 1,388,338 | -2.31(-6.92%) |
Aug 05, 2011 | 33.86 | 33.91 | 32.40 | 33.41 | 2,585,633 | +0.12(+0.35%) |
Aug 04, 2011 | 34.50 | 34.52 | 33.18 | 33.29 | 1,892,605 | -1.96(-5.57%) |
Aug 03, 2011 | 35.26 | 35.26 | 34.59 | 35.25 | 1,042,435 | +0.10(+0.28%) |
Aug 02, 2011 | 35.79 | 35.91 | 35.11 | 35.15 | 462,401 | -0.83(-2.31%) |
Aug 01, 2011 | 36.78 | 36.81 | 35.78 | 35.99 | 1,663,239 | -0.32(-0.89%) |
Jul 29, 2011 | 36.20 | 36.59 | 36.04 | 36.31 | 384,880 | -0.10(-0.27%) |
Jul 28, 2011 | 36.59 | 36.76 | 36.33 | 36.41 | 3,285,321 | -0.16(-0.44%) |
Jul 27, 2011 | 37.20 | 37.20 | 36.49 | 36.57 | 225,125 | -0.81(-2.16%) |
Jul 26, 2011 | 37.49 | 37.51 | 37.26 | 37.38 | 386,238 | +0.05(+0.14%) |
Jul 25, 2011 | 37.26 | 37.50 | 37.20 | 37.33 | 1,414,510 | -0.22(-0.59%) |
Jul 22, 2011 | 37.56 | 37.59 | 37.27 | 37.55 | 935,241 | +0.07(+0.19%) |
Jul 21, 2011 | 37.21 | 37.56 | 37.06 | 37.48 | 1,287,569 | +0.64(+1.73%) |
Jul 20, 2011 | 36.96 | 36.98 | 36.76 | 36.84 | 707,010 | +0.12(+0.31%) |
Jul 19, 2011 | 36.35 | 36.75 | 36.35 | 36.73 | 573,886 | +0.57(+1.58%) |
Jul 18, 2011 | 36.36 | 36.36 | 35.92 | 36.16 | 532,120 | -0.49(-1.32%) |
Jul 15, 2011 | 36.76 | 36.76 | 36.36 | 36.64 | 378,103 | +0.23(+0.63%) |
Jul 14, 2011 | 36.72 | 36.89 | 36.31 | 36.41 | 939,408 | -0.31(-0.84%) |
Jul 13, 2011 | 36.59 | 37.05 | 36.53 | 36.72 | 535,051 | +0.44(+1.21%) |
Jul 12, 2011 | 36.29 | 36.67 | 36.26 | 36.28 | 733,554 | -0.22(-0.61%) |
Jul 11, 2011 | 36.78 | 36.86 | 36.42 | 36.50 | 303,550 | -0.94(-2.51%) |
Jul 08, 2011 | 37.37 | 37.49 | 37.17 | 37.44 | 531,560 | -0.33(-0.88%) |
Jul 07, 2011 | 37.77 | 37.87 | 37.66 | 37.77 | 196,300 | +0.34(+0.91%) |
Jul 06, 2011 | 37.42 | 37.50 | 37.18 | 37.43 | 365,729 | -0.11(-0.29%) |
Jul 05, 2011 | 37.62 | 37.67 | 37.43 | 37.54 | 599,898 | -0.12(-0.31%) |