Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 31.06 | 31.17 | 29.03 | 29.50 | 963,989 | -2.64(-8.21%) |
Sep 29, 2011 | 31.84 | 32.65 | 31.31 | 32.14 | 804,685 | -0.47(-1.44%) |
Sep 28, 2011 | 34.80 | 34.80 | 32.37 | 32.61 | 370,110 | -2.10(-6.05%) |
Sep 27, 2011 | 34.65 | 35.98 | 33.93 | 34.71 | 264,183 | +0.83(+2.45%) |
Sep 26, 2011 | 33.72 | 34.43 | 33.12 | 33.88 | 481,369 | +0.75(+2.26%) |
Sep 23, 2011 | 32.05 | 33.21 | 32.00 | 33.13 | 453,466 | +0.81(+2.51%) |
Sep 22, 2011 | 32.86 | 32.95 | 31.44 | 32.32 | 666,410 | -1.64(-4.83%) |
Sep 21, 2011 | 35.00 | 35.29 | 33.89 | 33.96 | 410,037 | -1.09(-3.11%) |
Sep 20, 2011 | 36.68 | 36.89 | 35.02 | 35.05 | 437,941 | -1.58(-4.31%) |
Sep 19, 2011 | 36.59 | 36.85 | 35.65 | 36.63 | 292,077 | -0.63(-1.69%) |
Sep 16, 2011 | 37.92 | 38.29 | 36.40 | 37.26 | 602,872 | -0.93(-2.44%) |
Sep 15, 2011 | 37.94 | 38.48 | 37.36 | 38.19 | 208,939 | +0.65(+1.73%) |
Sep 14, 2011 | 36.93 | 37.96 | 35.89 | 37.54 | 461,989 | +0.83(+2.26%) |
Sep 13, 2011 | 36.04 | 37.19 | 35.64 | 36.71 | 382,768 | +0.82(+2.28%) |
Sep 12, 2011 | 35.41 | 35.95 | 35.02 | 35.89 | 337,427 | +0.00(+0.00%) |
Sep 09, 2011 | 36.85 | 36.95 | 35.47 | 35.89 | 400,284 | -1.35(-3.63%) |
Sep 08, 2011 | 37.70 | 38.05 | 37.06 | 37.24 | 365,227 | -0.94(-2.46%) |
Sep 07, 2011 | 36.89 | 38.30 | 36.89 | 38.18 | 266,218 | +2.03(+5.62%) |
Sep 06, 2011 | 35.53 | 36.29 | 35.01 | 36.15 | 334,795 | -0.52(-1.42%) |
Sep 02, 2011 | 37.05 | 37.62 | 36.24 | 36.67 | 344,865 | -1.09(-2.89%) |
Sep 01, 2011 | 39.85 | 39.94 | 37.61 | 37.76 | 681,024 | -2.06(-5.17%) |
Aug 31, 2011 | 40.31 | 40.90 | 39.60 | 39.82 | 328,713 | -0.10(-0.25%) |
Aug 30, 2011 | 39.63 | 40.21 | 39.26 | 39.92 | 312,217 | +0.23(+0.58%) |
Aug 29, 2011 | 38.07 | 39.80 | 37.82 | 39.69 | 198,773 | +2.06(+5.47%) |
Aug 26, 2011 | 35.95 | 37.95 | 35.76 | 37.63 | 230,434 | +1.35(+3.72%) |
Aug 25, 2011 | 37.54 | 37.64 | 36.21 | 36.28 | 358,901 | -1.16(-3.10%) |
Aug 24, 2011 | 36.85 | 37.47 | 36.22 | 37.44 | 211,202 | +0.43(+1.16%) |
Aug 23, 2011 | 34.85 | 37.02 | 34.85 | 37.01 | 493,730 | +2.36(+6.81%) |
Aug 22, 2011 | 35.84 | 35.88 | 34.50 | 34.65 | 451,089 | -0.42(-1.20%) |
Aug 19, 2011 | 35.08 | 35.85 | 34.96 | 35.07 | 495,927 | -0.38(-1.07%) |
Aug 18, 2011 | 37.75 | 37.82 | 35.14 | 35.45 | 782,591 | -3.19(-8.26%) |
Aug 17, 2011 | 40.33 | 40.45 | 38.00 | 38.64 | 771,451 | -1.46(-3.64%) |
Aug 16, 2011 | 40.29 | 40.67 | 39.80 | 40.10 | 210,224 | -0.66(-1.62%) |
Aug 15, 2011 | 39.58 | 40.82 | 39.38 | 40.76 | 527,287 | +1.41(+3.58%) |
Aug 12, 2011 | 39.67 | 40.00 | 38.74 | 39.35 | 346,911 | -0.03(-0.08%) |
Aug 11, 2011 | 37.72 | 39.91 | 37.40 | 39.38 | 558,807 | +2.02(+5.41%) |
Aug 10, 2011 | 38.00 | 38.47 | 37.29 | 37.36 | 558,812 | -1.03(-2.68%) |
Aug 09, 2011 | 38.33 | 39.11 | 36.43 | 38.39 | 934,442 | +1.84(+5.03%) |
Aug 08, 2011 | 39.03 | 39.85 | 35.96 | 36.55 | 920,242 | -3.78(-9.37%) |
Aug 05, 2011 | 40.83 | 41.58 | 39.02 | 40.33 | 959,715 | -0.20(-0.49%) |
Aug 04, 2011 | 42.73 | 43.10 | 40.50 | 40.53 | 611,579 | -2.72(-6.29%) |
Aug 03, 2011 | 42.00 | 43.29 | 41.30 | 43.25 | 748,485 | +1.43(+3.42%) |
Aug 02, 2011 | 42.58 | 43.40 | 41.71 | 41.82 | 557,178 | -0.88(-2.06%) |
Aug 01, 2011 | 43.65 | 43.88 | 42.04 | 42.70 | 555,545 | -0.34(-0.79%) |
Jul 29, 2011 | 43.02 | 43.81 | 42.56 | 43.04 | 600,931 | -0.09(-0.21%) |
Jul 28, 2011 | 46.00 | 47.31 | 42.82 | 43.13 | 2,058,210 | -3.95(-8.39%) |
Jul 27, 2011 | 48.73 | 48.73 | 46.66 | 47.08 | 638,064 | -2.17(-4.41%) |
Jul 26, 2011 | 49.50 | 49.64 | 48.92 | 49.25 | 477,407 | +0.00(+0.00%) |
Jul 25, 2011 | 48.80 | 49.71 | 48.80 | 49.25 | 440,632 | +0.01(+0.02%) |
Jul 22, 2011 | 49.25 | 49.37 | 48.66 | 49.24 | 268,910 | +0.28(+0.57%) |
Jul 21, 2011 | 48.00 | 49.00 | 47.83 | 48.96 | 369,426 | +1.23(+2.58%) |
Jul 20, 2011 | 47.33 | 47.85 | 47.02 | 47.73 | 323,154 | +0.67(+1.42%) |
Jul 19, 2011 | 46.63 | 47.30 | 46.63 | 47.06 | 332,219 | +0.75(+1.62%) |
Jul 18, 2011 | 46.50 | 46.95 | 45.88 | 46.31 | 239,290 | -0.24(-0.52%) |
Jul 15, 2011 | 46.19 | 46.58 | 45.76 | 46.55 | 264,845 | +0.46(+1.00%) |
Jul 14, 2011 | 47.30 | 47.70 | 45.67 | 46.09 | 562,057 | -1.16(-2.46%) |
Jul 13, 2011 | 47.67 | 48.10 | 47.14 | 47.25 | 417,002 | -0.49(-1.03%) |
Jul 12, 2011 | 48.50 | 48.75 | 47.70 | 47.74 | 311,432 | -0.93(-1.91%) |
Jul 11, 2011 | 48.70 | 48.75 | 48.50 | 48.67 | 258,190 | -0.27(-0.55%) |
Jul 08, 2011 | 48.82 | 48.96 | 48.22 | 48.94 | 263,481 | -0.28(-0.57%) |
Jul 07, 2011 | 48.94 | 49.43 | 48.86 | 49.22 | 183,625 | +0.44(+0.90%) |
Jul 06, 2011 | 49.04 | 49.53 | 48.59 | 48.78 | 317,989 | -0.62(-1.26%) |
Jul 05, 2011 | 48.71 | 49.71 | 48.63 | 49.40 | 562,941 | +0.56(+1.15%) |