Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 30.16 | 30.29 | 29.63 | 29.63 | 5,188,659 | -0.82(-2.70%) |
Sep 29, 2011 | 31.02 | 31.45 | 30.01 | 30.46 | 4,345,704 | -0.05(-0.16%) |
Sep 28, 2011 | 31.09 | 31.36 | 30.43 | 30.51 | 4,454,317 | -0.52(-1.68%) |
Sep 27, 2011 | 31.10 | 31.41 | 30.86 | 31.03 | 5,303,383 | +0.50(+1.64%) |
Sep 26, 2011 | 29.74 | 30.54 | 29.30 | 30.53 | 5,417,128 | +1.15(+3.91%) |
Sep 23, 2011 | 29.27 | 29.78 | 29.00 | 29.38 | 5,748,612 | -0.01(-0.05%) |
Sep 22, 2011 | 29.29 | 29.67 | 29.10 | 29.39 | 5,531,552 | -0.64(-2.13%) |
Sep 21, 2011 | 31.04 | 31.08 | 30.03 | 30.03 | 4,462,038 | -0.95(-3.07%) |
Sep 20, 2011 | 30.62 | 31.30 | 30.38 | 30.98 | 5,318,899 | +0.54(+1.78%) |
Sep 19, 2011 | 30.03 | 30.60 | 29.93 | 30.44 | 4,243,397 | +0.08(+0.26%) |
Sep 16, 2011 | 29.34 | 30.56 | 29.23 | 30.36 | 8,507,943 | +1.23(+4.20%) |
Sep 15, 2011 | 29.49 | 29.57 | 28.35 | 29.14 | 5,684,826 | -0.14(-0.48%) |
Sep 14, 2011 | 28.74 | 29.61 | 28.53 | 29.28 | 3,870,198 | +0.57(+1.99%) |
Sep 13, 2011 | 28.23 | 28.78 | 28.07 | 28.71 | 5,799,476 | +0.59(+2.10%) |
Sep 12, 2011 | 28.05 | 28.29 | 27.67 | 28.12 | 4,970,679 | -0.18(-0.62%) |
Sep 09, 2011 | 29.05 | 29.10 | 28.11 | 28.29 | 5,293,049 | -1.08(-3.67%) |
Sep 08, 2011 | 29.88 | 30.12 | 29.36 | 29.37 | 3,899,552 | -0.64(-2.14%) |
Sep 07, 2011 | 29.53 | 30.01 | 29.26 | 30.01 | 3,081,793 | +0.99(+3.40%) |
Sep 06, 2011 | 28.36 | 29.09 | 28.23 | 29.03 | 3,195,150 | -0.13(-0.46%) |
Sep 02, 2011 | 29.31 | 29.66 | 29.13 | 29.16 | 2,879,281 | -0.54(-1.83%) |
Sep 01, 2011 | 29.89 | 30.45 | 29.59 | 29.70 | 3,592,917 | -0.23(-0.75%) |
Aug 31, 2011 | 29.93 | 30.31 | 29.72 | 29.93 | 3,407,772 | +0.21(+0.71%) |
Aug 30, 2011 | 29.73 | 29.91 | 29.25 | 29.72 | 4,491,447 | +0.10(+0.33%) |
Aug 29, 2011 | 29.19 | 29.62 | 29.17 | 29.62 | 2,756,953 | +0.72(+2.49%) |
Aug 26, 2011 | 28.22 | 29.06 | 27.65 | 28.90 | 4,703,832 | +0.57(+2.01%) |
Aug 25, 2011 | 28.94 | 29.04 | 28.24 | 28.33 | 3,251,681 | -0.53(-1.83%) |
Aug 24, 2011 | 28.83 | 29.13 | 28.59 | 28.86 | 4,871,169 | -0.06(-0.22%) |
Aug 23, 2011 | 28.11 | 28.92 | 27.96 | 28.92 | 3,271,639 | +0.87(+3.09%) |
Aug 22, 2011 | 28.73 | 28.84 | 27.98 | 28.05 | 3,931,880 | -0.10(-0.35%) |
Aug 19, 2011 | 28.03 | 28.72 | 27.96 | 28.15 | 4,793,590 | -0.25(-0.89%) |
Aug 18, 2011 | 28.74 | 28.91 | 28.10 | 28.41 | 6,131,571 | -1.08(-3.68%) |
Aug 17, 2011 | 29.30 | 29.76 | 29.12 | 29.49 | 5,166,102 | +0.28(+0.96%) |
Aug 16, 2011 | 28.90 | 29.41 | 28.69 | 29.21 | 4,526,046 | -0.08(-0.29%) |
Aug 15, 2011 | 29.06 | 29.31 | 28.67 | 29.29 | 4,389,445 | +0.51(+1.79%) |
Aug 12, 2011 | 28.66 | 29.22 | 28.48 | 28.78 | 5,420,230 | +0.27(+0.96%) |
Aug 11, 2011 | 27.12 | 28.86 | 27.06 | 28.50 | 7,300,083 | +1.42(+5.22%) |
Aug 10, 2011 | 28.05 | 28.59 | 27.02 | 27.09 | 12,314,507 | -0.92(-3.29%) |
Aug 09, 2011 | 27.57 | 28.07 | 26.43 | 28.01 | 12,469,524 | +1.26(+4.71%) |
Aug 08, 2011 | 27.45 | 27.91 | 26.74 | 26.75 | 9,182,938 | -1.51(-5.33%) |
Aug 05, 2011 | 28.66 | 28.81 | 27.60 | 28.26 | 8,388,993 | -0.12(-0.42%) |
Aug 04, 2011 | 28.73 | 29.19 | 28.25 | 28.38 | 8,356,176 | -1.33(-4.48%) |
Aug 03, 2011 | 29.82 | 29.93 | 29.05 | 29.71 | 5,539,536 | +0.04(+0.12%) |
Aug 02, 2011 | 29.98 | 30.22 | 29.65 | 29.67 | 5,040,880 | -0.45(-1.50%) |
Aug 01, 2011 | 31.03 | 31.07 | 29.66 | 30.12 | 5,152,410 | -0.69(-2.24%) |
Jul 29, 2011 | 30.36 | 31.02 | 30.19 | 30.81 | 6,099,025 | +0.24(+0.78%) |
Jul 28, 2011 | 30.79 | 31.33 | 30.54 | 30.57 | 5,249,593 | -0.19(-0.62%) |
Jul 27, 2011 | 31.31 | 31.45 | 30.72 | 30.76 | 5,049,877 | -0.66(-2.11%) |
Jul 26, 2011 | 31.93 | 31.93 | 31.41 | 31.43 | 3,098,070 | -0.54(-1.67%) |
Jul 25, 2011 | 32.17 | 32.33 | 31.93 | 31.96 | 2,497,821 | -0.46(-1.41%) |
Jul 22, 2011 | 32.47 | 32.52 | 32.37 | 32.42 | 3,382,015 | +0.04(+0.11%) |
Jul 21, 2011 | 32.52 | 33.07 | 31.55 | 32.38 | 10,090,084 | +0.33(+1.03%) |
Jul 20, 2011 | 32.27 | 32.27 | 31.96 | 32.05 | 3,810,930 | -0.20(-0.63%) |
Jul 19, 2011 | 32.34 | 32.38 | 31.99 | 32.26 | 3,787,638 | +0.07(+0.22%) |
Jul 18, 2011 | 32.49 | 32.76 | 31.98 | 32.19 | 2,973,845 | -0.40(-1.23%) |
Jul 15, 2011 | 32.68 | 32.80 | 32.26 | 32.59 | 3,856,336 | +0.07(+0.22%) |
Jul 14, 2011 | 32.69 | 32.94 | 32.27 | 32.52 | 4,119,674 | -0.15(-0.45%) |
Jul 13, 2011 | 32.70 | 33.10 | 32.57 | 32.67 | 3,610,647 | +0.11(+0.35%) |
Jul 12, 2011 | 32.19 | 32.94 | 32.19 | 32.55 | 5,079,523 | +0.37(+1.14%) |
Jul 11, 2011 | 32.36 | 32.60 | 32.12 | 32.19 | 3,690,257 | -0.52(-1.59%) |
Jul 08, 2011 | 32.69 | 32.81 | 32.52 | 32.71 | 3,416,991 | -0.27(-0.81%) |
Jul 07, 2011 | 33.10 | 33.14 | 32.86 | 32.98 | 3,774,109 | +0.07(+0.21%) |
Jul 06, 2011 | 32.55 | 33.06 | 32.50 | 32.91 | 3,339,567 | +0.25(+0.75%) |
Jul 05, 2011 | 32.55 | 32.75 | 32.42 | 32.66 | 3,229,737 | +0.04(+0.13%) |