Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 36.06 | 36.73 | 34.76 | 34.83 | 207,991 | -1.83(-4.99%) |
Sep 29, 2011 | 37.23 | 37.48 | 35.58 | 36.66 | 140,506 | +0.33(+0.90%) |
Sep 28, 2011 | 37.77 | 37.92 | 36.19 | 36.33 | 158,876 | -1.34(-3.57%) |
Sep 27, 2011 | 37.41 | 38.51 | 36.67 | 37.68 | 158,774 | +1.33(+3.67%) |
Sep 26, 2011 | 35.86 | 36.43 | 34.78 | 36.34 | 106,619 | +0.77(+2.15%) |
Sep 23, 2011 | 35.75 | 36.22 | 35.32 | 35.58 | 185,473 | -0.22(-0.63%) |
Sep 22, 2011 | 35.41 | 35.99 | 35.02 | 35.80 | 303,133 | -0.86(-2.34%) |
Sep 21, 2011 | 37.92 | 38.14 | 36.61 | 36.66 | 150,477 | -1.20(-3.18%) |
Sep 20, 2011 | 38.09 | 38.74 | 37.57 | 37.86 | 121,992 | -0.07(-0.20%) |
Sep 19, 2011 | 37.25 | 38.28 | 36.88 | 37.94 | 175,500 | -0.01(-0.02%) |
Sep 16, 2011 | 38.03 | 38.51 | 37.63 | 37.95 | 149,920 | +0.24(+0.64%) |
Sep 15, 2011 | 37.06 | 38.21 | 37.06 | 37.71 | 128,071 | +0.42(+1.13%) |
Sep 14, 2011 | 37.22 | 37.84 | 36.41 | 37.29 | 110,040 | +0.44(+1.19%) |
Sep 13, 2011 | 36.30 | 37.16 | 35.11 | 36.85 | 127,374 | +0.67(+1.86%) |
Sep 12, 2011 | 35.41 | 36.45 | 35.41 | 36.17 | 135,335 | +0.22(+0.62%) |
Sep 09, 2011 | 36.57 | 36.78 | 35.62 | 35.95 | 171,269 | -1.02(-2.75%) |
Sep 08, 2011 | 37.21 | 38.23 | 36.92 | 36.97 | 151,872 | -0.49(-1.32%) |
Sep 07, 2011 | 37.39 | 37.63 | 36.89 | 37.46 | 138,900 | +0.69(+1.88%) |
Sep 06, 2011 | 35.47 | 36.85 | 34.92 | 36.77 | 190,982 | -0.10(-0.28%) |
Sep 02, 2011 | 37.49 | 38.15 | 36.80 | 36.87 | 169,419 | -1.49(-3.89%) |
Sep 01, 2011 | 38.84 | 39.52 | 38.10 | 38.37 | 223,287 | -0.19(-0.48%) |
Aug 31, 2011 | 38.98 | 39.21 | 37.90 | 38.56 | 159,205 | -0.37(-0.96%) |
Aug 30, 2011 | 38.82 | 39.35 | 38.42 | 38.93 | 109,839 | -0.11(-0.29%) |
Aug 29, 2011 | 37.67 | 39.14 | 37.35 | 39.04 | 151,118 | +1.75(+4.68%) |
Aug 26, 2011 | 35.53 | 37.50 | 35.02 | 37.30 | 147,286 | +1.48(+4.14%) |
Aug 25, 2011 | 37.33 | 37.34 | 35.72 | 35.81 | 106,598 | -1.05(-2.86%) |
Aug 24, 2011 | 36.95 | 37.41 | 36.03 | 36.87 | 90,305 | +0.15(+0.41%) |
Aug 23, 2011 | 34.34 | 36.75 | 34.24 | 36.72 | 124,705 | +2.54(+7.43%) |
Aug 22, 2011 | 35.16 | 35.32 | 34.02 | 34.18 | 100,516 | +0.16(+0.47%) |
Aug 19, 2011 | 33.05 | 34.82 | 33.05 | 34.02 | 141,790 | +0.07(+0.22%) |
Aug 18, 2011 | 34.39 | 34.86 | 33.51 | 33.94 | 198,234 | -1.70(-4.77%) |
Aug 17, 2011 | 35.80 | 36.18 | 35.02 | 35.64 | 65,937 | +0.25(+0.71%) |
Aug 16, 2011 | 36.03 | 36.46 | 34.99 | 35.39 | 104,783 | -1.30(-3.54%) |
Aug 15, 2011 | 36.65 | 37.33 | 36.01 | 36.69 | 84,576 | +0.51(+1.42%) |
Aug 12, 2011 | 36.26 | 36.37 | 34.99 | 36.17 | 118,948 | +0.63(+1.79%) |
Aug 11, 2011 | 33.36 | 36.07 | 33.36 | 35.54 | 190,627 | +2.49(+7.54%) |
Aug 10, 2011 | 35.53 | 35.83 | 32.95 | 33.05 | 217,034 | -2.82(-7.86%) |
Aug 09, 2011 | 35.05 | 36.10 | 32.03 | 35.87 | 342,054 | +3.15(+9.62%) |
Aug 08, 2011 | 34.91 | 36.40 | 32.72 | 32.72 | 307,233 | -3.80(-10.40%) |
Aug 05, 2011 | 37.39 | 37.57 | 35.69 | 36.52 | 288,529 | -1.05(-2.78%) |
Aug 04, 2011 | 40.16 | 40.33 | 37.54 | 37.57 | 209,485 | -2.91(-7.20%) |
Aug 03, 2011 | 39.68 | 40.93 | 37.80 | 40.48 | 206,824 | +0.65(+1.64%) |
Aug 02, 2011 | 40.75 | 41.79 | 39.75 | 39.82 | 134,112 | -1.01(-2.47%) |
Aug 01, 2011 | 41.96 | 42.44 | 40.70 | 40.83 | 225,429 | -0.03(-0.07%) |
Jul 29, 2011 | 39.70 | 40.87 | 39.31 | 40.86 | 91,890 | +0.81(+2.03%) |
Jul 28, 2011 | 40.00 | 40.98 | 39.87 | 40.05 | 72,343 | +0.29(+0.73%) |
Jul 27, 2011 | 41.22 | 41.22 | 39.72 | 39.76 | 171,490 | -1.49(-3.62%) |
Jul 26, 2011 | 41.54 | 41.95 | 40.87 | 41.25 | 74,726 | -0.31(-0.74%) |
Jul 25, 2011 | 42.12 | 42.15 | 41.55 | 41.56 | 134,816 | -0.74(-1.74%) |
Jul 22, 2011 | 42.88 | 43.02 | 42.28 | 42.30 | 89,662 | -0.35(-0.83%) |
Jul 21, 2011 | 42.38 | 43.26 | 42.10 | 42.65 | 125,696 | +0.64(+1.53%) |
Jul 20, 2011 | 44.06 | 44.09 | 41.88 | 42.01 | 169,651 | -1.54(-3.54%) |
Jul 19, 2011 | 42.78 | 43.87 | 42.74 | 43.55 | 206,800 | +1.46(+3.46%) |
Jul 18, 2011 | 42.84 | 42.84 | 41.80 | 42.09 | 124,638 | +0.08(+0.20%) |
Jul 15, 2011 | 40.40 | 42.37 | 40.06 | 42.01 | 294,025 | +1.75(+4.34%) |
Jul 14, 2011 | 41.24 | 41.25 | 39.89 | 40.26 | 59,960 | -0.91(-2.22%) |
Jul 13, 2011 | 41.29 | 41.95 | 40.92 | 41.18 | 57,671 | +0.22(+0.55%) |
Jul 12, 2011 | 40.66 | 41.54 | 40.66 | 40.95 | 65,979 | +0.07(+0.16%) |
Jul 11, 2011 | 40.91 | 41.20 | 40.40 | 40.89 | 76,847 | -0.47(-1.13%) |
Jul 08, 2011 | 40.56 | 41.47 | 40.51 | 41.36 | 81,538 | +0.29(+0.70%) |
Jul 07, 2011 | 41.60 | 41.60 | 40.79 | 41.07 | 100,391 | -0.15(-0.36%) |
Jul 06, 2011 | 40.27 | 41.33 | 39.89 | 41.22 | 130,586 | +1.01(+2.51%) |
Jul 05, 2011 | 41.75 | 41.75 | 39.95 | 40.21 | 169,890 | -1.33(-3.19%) |