Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 26.33 | 26.47 | 25.79 | 25.88 | 9,890,273 | -0.79(-2.97%) |
Sep 29, 2011 | 27.12 | 27.29 | 26.09 | 26.67 | 9,048,553 | +0.01(+0.03%) |
Sep 28, 2011 | 27.50 | 27.60 | 26.52 | 26.67 | 8,507,755 | -0.82(-3.00%) |
Sep 27, 2011 | 27.78 | 28.17 | 27.30 | 27.49 | 6,593,918 | +0.18(+0.64%) |
Sep 26, 2011 | 26.96 | 27.33 | 26.44 | 27.31 | 7,084,272 | +0.53(+1.96%) |
Sep 23, 2011 | 26.51 | 27.06 | 26.19 | 26.79 | 7,742,652 | +0.06(+0.23%) |
Sep 22, 2011 | 26.48 | 26.99 | 26.05 | 26.73 | 14,395,787 | -0.65(-2.37%) |
Sep 21, 2011 | 26.95 | 28.47 | 26.60 | 27.38 | 15,205,963 | +0.48(+1.79%) |
Sep 20, 2011 | 27.76 | 28.17 | 26.80 | 26.89 | 13,033,874 | -0.83(-3.00%) |
Sep 19, 2011 | 28.55 | 28.68 | 27.31 | 27.73 | 11,483,388 | -1.10(-3.81%) |
Sep 16, 2011 | 29.21 | 29.51 | 28.44 | 28.82 | 8,744,522 | -0.21(-0.74%) |
Sep 15, 2011 | 28.34 | 29.25 | 28.24 | 29.04 | 11,096,980 | +1.06(+3.79%) |
Sep 14, 2011 | 28.13 | 28.47 | 27.55 | 27.98 | 12,687,071 | -0.08(-0.30%) |
Sep 13, 2011 | 27.81 | 28.23 | 27.57 | 28.06 | 7,342,409 | +0.37(+1.35%) |
Sep 12, 2011 | 26.73 | 27.73 | 26.67 | 27.69 | 8,251,606 | +0.47(+1.74%) |
Sep 09, 2011 | 27.57 | 27.90 | 26.77 | 27.22 | 9,769,726 | -0.59(-2.14%) |
Sep 08, 2011 | 27.54 | 28.45 | 27.47 | 27.81 | 11,385,912 | +0.12(+0.43%) |
Sep 07, 2011 | 27.43 | 27.82 | 27.15 | 27.69 | 9,445,332 | +0.79(+2.93%) |
Sep 06, 2011 | 26.46 | 27.00 | 26.40 | 26.90 | 9,263,689 | -0.41(-1.51%) |
Sep 02, 2011 | 27.84 | 28.11 | 26.99 | 27.31 | 8,117,273 | -1.07(-3.76%) |
Sep 01, 2011 | 28.82 | 29.18 | 28.25 | 28.38 | 6,392,747 | -0.31(-1.09%) |
Aug 31, 2011 | 28.70 | 29.21 | 28.49 | 28.69 | 7,169,982 | +0.18(+0.62%) |
Aug 30, 2011 | 28.44 | 28.74 | 28.01 | 28.52 | 8,389,841 | +0.05(+0.19%) |
Aug 29, 2011 | 28.07 | 28.64 | 27.48 | 28.47 | 17,953,954 | +0.60(+2.13%) |
Aug 26, 2011 | 27.92 | 28.15 | 26.89 | 27.87 | 16,408,465 | -0.23(-0.83%) |
Aug 25, 2011 | 28.83 | 29.21 | 27.92 | 28.10 | 12,847,520 | -0.89(-3.06%) |
Aug 24, 2011 | 28.71 | 29.08 | 28.08 | 28.99 | 14,524,971 | +0.17(+0.58%) |
Aug 23, 2011 | 27.44 | 28.89 | 27.44 | 28.82 | 15,782,550 | +1.53(+5.59%) |
Aug 22, 2011 | 28.10 | 28.21 | 26.86 | 27.30 | 17,230,120 | -0.12(-0.44%) |
Aug 19, 2011 | 26.58 | 28.12 | 26.54 | 27.42 | 18,930,628 | +0.11(+0.40%) |
Aug 18, 2011 | 27.24 | 27.40 | 25.41 | 27.31 | 53,755,172 | -4.47(-14.05%) |
Aug 17, 2011 | 32.62 | 33.16 | 31.44 | 31.78 | 18,082,322 | -1.05(-3.18%) |
Aug 16, 2011 | 33.41 | 33.64 | 32.41 | 32.82 | 8,877,431 | -0.98(-2.89%) |
Aug 15, 2011 | 33.81 | 34.32 | 33.12 | 33.80 | 7,670,695 | +0.68(+2.05%) |
Aug 12, 2011 | 32.72 | 33.66 | 32.48 | 33.12 | 8,509,834 | +0.56(+1.73%) |
Aug 11, 2011 | 31.38 | 33.04 | 31.22 | 32.55 | 11,461,640 | +1.31(+4.20%) |
Aug 10, 2011 | 31.23 | 32.62 | 30.70 | 31.24 | 15,236,694 | -0.58(-1.82%) |
Aug 09, 2011 | 31.25 | 31.85 | 29.98 | 31.82 | 18,427,084 | +1.84(+6.13%) |
Aug 08, 2011 | 30.85 | 31.40 | 29.90 | 29.98 | 20,347,108 | -1.95(-6.11%) |
Aug 05, 2011 | 33.18 | 33.29 | 31.07 | 31.94 | 21,572,590 | -1.11(-3.37%) |
Aug 04, 2011 | 34.56 | 34.56 | 33.03 | 33.05 | 11,521,308 | -1.97(-5.62%) |
Aug 03, 2011 | 34.26 | 35.20 | 33.93 | 35.02 | 14,124,717 | +0.74(+2.16%) |
Aug 02, 2011 | 34.87 | 35.13 | 34.19 | 34.28 | 13,709,975 | -1.00(-2.83%) |
Aug 01, 2011 | 36.75 | 36.80 | 34.87 | 35.28 | 10,691,244 | -0.97(-2.67%) |
Jul 29, 2011 | 36.09 | 36.86 | 35.77 | 36.25 | 7,272,728 | -0.30(-0.81%) |
Jul 28, 2011 | 36.04 | 37.45 | 35.78 | 36.54 | 12,020,805 | +0.48(+1.33%) |
Jul 27, 2011 | 37.85 | 37.94 | 35.98 | 36.06 | 12,590,404 | -2.21(-5.78%) |
Jul 26, 2011 | 37.96 | 38.53 | 37.62 | 38.27 | 6,303,895 | +0.29(+0.76%) |
Jul 25, 2011 | 38.58 | 38.93 | 37.95 | 37.99 | 5,334,879 | -0.98(-2.51%) |
Jul 22, 2011 | 39.02 | 39.30 | 38.04 | 38.96 | 6,518,026 | +1.01(+2.67%) |
Jul 21, 2011 | 38.25 | 38.58 | 37.34 | 37.95 | 6,055,956 | -0.23(-0.60%) |
Jul 20, 2011 | 39.73 | 39.73 | 38.14 | 38.18 | 6,505,136 | -1.33(-3.38%) |
Jul 19, 2011 | 38.63 | 39.66 | 38.56 | 39.51 | 5,813,244 | +1.24(+3.23%) |
Jul 18, 2011 | 38.36 | 38.79 | 37.79 | 38.27 | 6,475,804 | -0.37(-0.95%) |
Jul 15, 2011 | 38.06 | 38.73 | 38.02 | 38.64 | 7,060,925 | +0.79(+2.08%) |
Jul 14, 2011 | 39.27 | 39.43 | 37.77 | 37.86 | 11,090,944 | -1.22(-3.12%) |
Jul 13, 2011 | 40.04 | 40.24 | 39.02 | 39.08 | 6,656,595 | -0.56(-1.42%) |
Jul 12, 2011 | 40.02 | 40.20 | 39.50 | 39.64 | 6,945,054 | -0.45(-1.12%) |
Jul 11, 2011 | 40.46 | 41.14 | 39.78 | 40.09 | 6,815,798 | -0.70(-1.72%) |
Jul 08, 2011 | 40.65 | 40.94 | 40.12 | 40.79 | 6,758,936 | -0.32(-0.78%) |
Jul 07, 2011 | 41.15 | 41.33 | 40.43 | 41.11 | 5,393,452 | +0.31(+0.77%) |
Jul 06, 2011 | 40.99 | 41.38 | 40.51 | 40.80 | 5,443,394 | -0.34(-0.83%) |
Jul 05, 2011 | 41.29 | 41.43 | 40.78 | 41.14 | 6,227,849 | -0.29(-0.70%) |