Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 32.77 | 32.93 | 32.44 | 32.47 | 5,545,716 | -0.67(-2.02%) |
Sep 29, 2011 | 33.30 | 33.55 | 32.60 | 33.13 | 5,103,224 | +0.31(+0.94%) |
Sep 28, 2011 | 33.15 | 33.37 | 32.80 | 32.82 | 5,580,899 | -0.25(-0.75%) |
Sep 27, 2011 | 33.50 | 33.68 | 33.00 | 33.07 | 6,593,660 | +0.19(+0.59%) |
Sep 26, 2011 | 32.61 | 32.91 | 32.13 | 32.88 | 5,985,252 | +0.54(+1.68%) |
Sep 23, 2011 | 32.52 | 32.65 | 32.12 | 32.33 | 6,974,122 | -0.30(-0.91%) |
Sep 22, 2011 | 32.95 | 33.45 | 32.25 | 32.63 | 11,057,654 | -1.19(-3.52%) |
Sep 21, 2011 | 34.91 | 34.92 | 33.82 | 33.82 | 5,416,310 | -1.10(-3.15%) |
Sep 20, 2011 | 35.07 | 35.39 | 34.80 | 34.92 | 3,501,395 | +0.06(+0.18%) |
Sep 19, 2011 | 34.49 | 35.03 | 34.36 | 34.86 | 3,796,046 | -0.09(-0.26%) |
Sep 16, 2011 | 35.03 | 35.25 | 34.58 | 34.95 | 7,987,331 | +0.15(+0.44%) |
Sep 15, 2011 | 34.39 | 34.81 | 33.99 | 34.80 | 4,362,117 | +0.79(+2.32%) |
Sep 14, 2011 | 33.72 | 34.39 | 33.20 | 34.01 | 5,335,880 | +0.55(+1.64%) |
Sep 13, 2011 | 33.38 | 33.54 | 33.02 | 33.46 | 4,419,723 | +0.20(+0.60%) |
Sep 12, 2011 | 32.49 | 33.31 | 32.36 | 33.26 | 5,153,095 | +0.48(+1.45%) |
Sep 09, 2011 | 33.18 | 33.31 | 32.49 | 32.79 | 5,843,676 | -0.75(-2.24%) |
Sep 08, 2011 | 33.68 | 33.90 | 33.42 | 33.54 | 4,013,844 | -0.21(-0.63%) |
Sep 07, 2011 | 33.22 | 33.75 | 33.04 | 33.75 | 3,597,230 | +0.70(+2.10%) |
Sep 06, 2011 | 32.60 | 33.12 | 32.42 | 33.06 | 4,901,722 | -0.34(-1.03%) |
Sep 02, 2011 | 33.74 | 33.81 | 33.31 | 33.40 | 4,186,206 | -0.79(-2.32%) |
Sep 01, 2011 | 34.59 | 34.83 | 34.14 | 34.19 | 4,215,519 | -0.25(-0.74%) |
Aug 31, 2011 | 34.55 | 34.88 | 34.24 | 34.45 | 5,528,451 | +0.12(+0.36%) |
Aug 30, 2011 | 33.93 | 34.50 | 33.75 | 34.32 | 4,139,270 | +0.31(+0.91%) |
Aug 29, 2011 | 33.81 | 34.02 | 33.77 | 34.01 | 11,204,701 | +0.50(+1.48%) |
Aug 26, 2011 | 33.13 | 33.62 | 32.42 | 33.52 | 6,928,010 | +0.50(+1.52%) |
Aug 25, 2011 | 33.74 | 33.74 | 32.96 | 33.02 | 8,318,107 | -0.56(-1.66%) |
Aug 24, 2011 | 33.11 | 33.61 | 32.93 | 33.57 | 4,992,358 | +0.34(+1.03%) |
Aug 23, 2011 | 31.10 | 33.26 | 31.10 | 33.23 | 4,978,396 | +1.08(+3.35%) |
Aug 22, 2011 | 32.60 | 32.70 | 32.06 | 32.16 | 5,050,747 | +0.26(+0.82%) |
Aug 19, 2011 | 31.58 | 32.40 | 31.54 | 31.89 | 9,002,020 | -0.07(-0.22%) |
Aug 18, 2011 | 31.96 | 32.32 | 31.56 | 31.96 | 9,279,551 | -0.98(-2.97%) |
Aug 17, 2011 | 33.11 | 33.36 | 32.68 | 32.94 | 4,450,840 | -0.09(-0.27%) |
Aug 16, 2011 | 32.49 | 33.15 | 32.44 | 33.03 | 5,708,850 | +0.06(+0.19%) |
Aug 15, 2011 | 32.60 | 32.98 | 32.36 | 32.97 | 4,734,660 | +0.42(+1.29%) |
Aug 12, 2011 | 32.40 | 32.86 | 32.06 | 32.55 | 6,263,370 | +0.32(+1.00%) |
Aug 11, 2011 | 31.11 | 32.59 | 31.01 | 32.22 | 8,873,576 | +1.37(+4.44%) |
Aug 10, 2011 | 31.72 | 31.87 | 30.79 | 30.85 | 12,989,570 | -1.37(-4.25%) |
Aug 09, 2011 | 32.21 | 32.33 | 31.01 | 32.22 | 15,502,470 | +0.79(+2.52%) |
Aug 08, 2011 | 32.62 | 33.14 | 31.43 | 31.43 | 12,463,894 | -1.89(-5.68%) |
Aug 05, 2011 | 33.24 | 33.71 | 32.33 | 33.33 | 10,357,748 | +0.36(+1.09%) |
Aug 04, 2011 | 33.83 | 33.97 | 32.97 | 32.97 | 6,756,146 | -1.23(-3.60%) |
Aug 03, 2011 | 34.17 | 34.32 | 33.83 | 34.20 | 5,434,339 | +0.05(+0.14%) |
Aug 02, 2011 | 34.61 | 34.89 | 34.12 | 34.15 | 6,156,131 | -0.72(-2.07%) |
Aug 01, 2011 | 35.64 | 35.76 | 34.57 | 34.88 | 4,980,494 | -0.58(-1.63%) |
Jul 29, 2011 | 35.56 | 35.80 | 35.17 | 35.45 | 4,225,404 | -0.20(-0.55%) |
Jul 28, 2011 | 35.86 | 36.07 | 35.43 | 35.65 | 3,670,743 | -0.42(-1.16%) |
Jul 27, 2011 | 36.53 | 36.53 | 35.99 | 36.07 | 5,442,208 | -0.55(-1.50%) |
Jul 26, 2011 | 36.51 | 36.78 | 36.45 | 36.62 | 4,229,756 | +0.15(+0.42%) |
Jul 25, 2011 | 36.42 | 36.60 | 36.18 | 36.47 | 3,540,175 | -0.19(-0.51%) |
Jul 22, 2011 | 36.67 | 36.79 | 36.43 | 36.65 | 2,406,929 | +0.05(+0.14%) |
Jul 21, 2011 | 36.26 | 36.93 | 36.20 | 36.60 | 3,445,214 | +0.47(+1.31%) |
Jul 20, 2011 | 36.26 | 36.49 | 36.04 | 36.13 | 2,917,924 | -0.39(-1.06%) |
Jul 19, 2011 | 36.29 | 36.62 | 36.07 | 36.51 | 3,332,889 | +0.48(+1.32%) |
Jul 18, 2011 | 36.31 | 36.43 | 35.80 | 36.04 | 2,843,760 | -0.53(-1.45%) |
Jul 15, 2011 | 36.76 | 36.90 | 36.30 | 36.57 | 3,881,820 | -0.12(-0.34%) |
Jul 14, 2011 | 37.06 | 37.26 | 36.61 | 36.69 | 2,713,717 | -0.28(-0.74%) |
Jul 13, 2011 | 37.20 | 37.38 | 36.88 | 36.97 | 2,534,586 | -0.08(-0.22%) |
Jul 12, 2011 | 37.13 | 37.32 | 36.84 | 37.05 | 3,330,060 | -0.04(-0.11%) |
Jul 11, 2011 | 37.20 | 37.30 | 36.95 | 37.09 | 2,920,376 | -0.43(-1.16%) |
Jul 08, 2011 | 37.49 | 37.80 | 37.02 | 37.53 | 3,991,323 | -0.36(-0.94%) |
Jul 07, 2011 | 37.43 | 37.88 | 37.41 | 37.88 | 4,074,579 | +0.70(+1.89%) |
Jul 06, 2011 | 36.97 | 37.37 | 36.89 | 37.18 | 3,034,150 | +0.23(+0.62%) |
Jul 05, 2011 | 37.18 | 37.18 | 36.84 | 36.95 | 3,409,395 | -0.15(-0.41%) |