Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 33.12 | 33.38 | 32.43 | 32.77 | 5,167,409 | -0.40(-1.21%) |
Sep 29, 2011 | 33.34 | 33.56 | 32.27 | 33.17 | 4,907,531 | +0.16(+0.48%) |
Sep 28, 2011 | 33.02 | 33.59 | 32.89 | 33.01 | 10,650,346 | -1.48(-4.29%) |
Sep 27, 2011 | 34.68 | 35.15 | 34.36 | 34.49 | 2,326,781 | +0.39(+1.14%) |
Sep 26, 2011 | 34.82 | 35.08 | 33.56 | 34.10 | 2,532,590 | -0.70(-2.01%) |
Sep 23, 2011 | 33.87 | 35.05 | 33.39 | 34.80 | 2,086,719 | +0.82(+2.41%) |
Sep 22, 2011 | 34.85 | 35.01 | 32.97 | 33.98 | 3,553,382 | -2.00(-5.56%) |
Sep 21, 2011 | 36.55 | 37.99 | 35.88 | 35.98 | 3,293,860 | -0.34(-0.94%) |
Sep 20, 2011 | 37.50 | 37.77 | 36.27 | 36.32 | 2,709,592 | -1.03(-2.76%) |
Sep 19, 2011 | 35.99 | 37.99 | 35.41 | 37.35 | 4,114,746 | +0.86(+2.36%) |
Sep 16, 2011 | 36.57 | 36.86 | 35.92 | 36.49 | 1,802,926 | -0.25(-0.68%) |
Sep 15, 2011 | 36.81 | 37.61 | 36.21 | 36.74 | 2,997,918 | +0.18(+0.49%) |
Sep 14, 2011 | 34.50 | 36.77 | 34.40 | 36.56 | 4,720,532 | +2.24(+6.53%) |
Sep 13, 2011 | 33.53 | 34.49 | 33.10 | 34.32 | 2,051,017 | +0.79(+2.36%) |
Sep 12, 2011 | 31.85 | 33.67 | 31.80 | 33.53 | 2,046,918 | +1.23(+3.81%) |
Sep 09, 2011 | 32.71 | 33.25 | 32.00 | 32.30 | 1,903,161 | -0.79(-2.39%) |
Sep 08, 2011 | 32.17 | 33.35 | 32.10 | 33.09 | 1,938,227 | +0.39(+1.19%) |
Sep 07, 2011 | 32.21 | 33.24 | 32.14 | 32.70 | 1,459,403 | +1.24(+3.94%) |
Sep 06, 2011 | 30.49 | 31.48 | 30.22 | 31.46 | 1,179,939 | +0.33(+1.06%) |
Sep 02, 2011 | 30.84 | 31.54 | 30.51 | 31.13 | 1,686,193 | -0.43(-1.36%) |
Sep 01, 2011 | 33.01 | 33.15 | 31.48 | 31.56 | 3,113,482 | -1.55(-4.68%) |
Aug 31, 2011 | 33.30 | 34.50 | 32.74 | 33.11 | 2,291,299 | -0.02(-0.06%) |
Aug 30, 2011 | 32.55 | 33.77 | 32.27 | 33.13 | 1,714,413 | +0.28(+0.85%) |
Aug 29, 2011 | 31.97 | 32.90 | 31.75 | 32.85 | 1,345,881 | +1.33(+4.22%) |
Aug 26, 2011 | 30.58 | 31.53 | 29.70 | 31.52 | 2,091,542 | +0.64(+2.07%) |
Aug 25, 2011 | 32.11 | 32.27 | 30.80 | 30.88 | 2,506,443 | -1.39(-4.31%) |
Aug 24, 2011 | 32.02 | 33.46 | 31.38 | 32.27 | 6,934,569 | +3.01(+10.29%) |
Aug 23, 2011 | 27.82 | 29.30 | 27.26 | 29.26 | 3,594,329 | +1.62(+5.86%) |
Aug 22, 2011 | 28.79 | 28.90 | 27.31 | 27.64 | 2,579,244 | -0.65(-2.30%) |
Aug 19, 2011 | 28.63 | 29.75 | 28.15 | 28.29 | 1,260,891 | -0.32(-1.12%) |
Aug 18, 2011 | 29.81 | 29.90 | 28.28 | 28.61 | 2,305,485 | -2.09(-6.81%) |
Aug 17, 2011 | 31.33 | 32.03 | 30.61 | 30.70 | 1,902,206 | -0.27(-0.87%) |
Aug 16, 2011 | 31.34 | 31.68 | 30.66 | 30.97 | 1,745,864 | -0.64(-2.02%) |
Aug 15, 2011 | 31.19 | 32.40 | 31.19 | 31.61 | 1,706,650 | +0.57(+1.84%) |
Aug 12, 2011 | 31.49 | 32.00 | 30.90 | 31.04 | 2,574,239 | +0.33(+1.07%) |
Aug 11, 2011 | 29.60 | 31.15 | 29.60 | 30.71 | 2,706,445 | +1.46(+4.99%) |
Aug 10, 2011 | 29.26 | 30.37 | 28.58 | 29.25 | 3,043,145 | -0.38(-1.28%) |
Aug 09, 2011 | 29.09 | 29.69 | 27.43 | 29.63 | 4,211,141 | +2.44(+8.97%) |
Aug 08, 2011 | 28.61 | 29.00 | 26.42 | 27.19 | 4,369,639 | -2.15(-7.33%) |
Aug 05, 2011 | 31.27 | 32.49 | 29.09 | 29.34 | 4,374,780 | -1.56(-5.05%) |
Aug 04, 2011 | 32.21 | 32.50 | 30.86 | 30.90 | 2,602,973 | -1.88(-5.74%) |
Aug 03, 2011 | 32.08 | 32.84 | 31.32 | 32.78 | 1,700,843 | +0.73(+2.28%) |
Aug 02, 2011 | 32.85 | 33.81 | 32.04 | 32.05 | 2,103,605 | -1.15(-3.46%) |
Aug 01, 2011 | 34.00 | 34.10 | 32.95 | 33.20 | 2,379,429 | -0.43(-1.28%) |
Jul 29, 2011 | 33.62 | 34.30 | 32.83 | 33.63 | 3,841,337 | -1.01(-2.92%) |
Jul 28, 2011 | 33.89 | 34.80 | 32.41 | 34.64 | 4,704,180 | +1.01(+3.00%) |
Jul 27, 2011 | 36.45 | 36.65 | 33.43 | 33.63 | 4,051,899 | -3.03(-8.27%) |
Jul 26, 2011 | 36.29 | 36.95 | 36.21 | 36.66 | 2,725,051 | +0.57(+1.58%) |
Jul 25, 2011 | 36.64 | 36.64 | 35.89 | 36.09 | 1,436,088 | -0.98(-2.64%) |
Jul 22, 2011 | 36.72 | 37.39 | 36.28 | 37.07 | 1,492,853 | +0.31(+0.84%) |
Jul 21, 2011 | 35.90 | 37.19 | 35.73 | 36.76 | 2,049,732 | +0.69(+1.91%) |
Jul 20, 2011 | 36.27 | 37.00 | 35.92 | 36.07 | 1,482,819 | -0.13(-0.36%) |
Jul 19, 2011 | 35.30 | 36.46 | 35.14 | 36.20 | 1,789,594 | +1.20(+3.43%) |
Jul 18, 2011 | 35.28 | 35.71 | 34.40 | 35.00 | 1,198,243 | -0.51(-1.44%) |
Jul 15, 2011 | 35.37 | 35.95 | 34.95 | 35.51 | 1,374,428 | +0.33(+0.94%) |
Jul 14, 2011 | 35.45 | 36.49 | 35.09 | 35.18 | 2,235,585 | -0.20(-0.57%) |
Jul 13, 2011 | 35.75 | 36.27 | 35.05 | 35.38 | 1,945,801 | -0.03(-0.08%) |
Jul 12, 2011 | 37.19 | 37.24 | 35.01 | 35.41 | 3,467,624 | -1.98(-5.30%) |
Jul 11, 2011 | 37.41 | 38.12 | 37.10 | 37.39 | 1,457,278 | -0.57(-1.50%) |
Jul 08, 2011 | 38.21 | 38.21 | 37.03 | 37.96 | 2,021,269 | -0.70(-1.81%) |
Jul 07, 2011 | 39.13 | 39.45 | 38.54 | 38.66 | 2,312,045 | -0.42(-1.07%) |
Jul 06, 2011 | 38.67 | 39.08 | 38.29 | 39.08 | 1,231,146 | +0.12(+0.31%) |
Jul 05, 2011 | 38.75 | 39.08 | 38.51 | 38.96 | 951,833 | +0.30(+0.78%) |