Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 31.20 | 31.42 | 31.04 | 31.06 | 3,703,178 | -0.42(-1.34%) |
Sep 29, 2011 | 31.66 | 31.74 | 31.13 | 31.49 | 4,784,678 | +0.38(+1.22%) |
Sep 28, 2011 | 31.35 | 31.52 | 31.06 | 31.11 | 4,813,232 | +0.23(+0.74%) |
Sep 27, 2011 | 31.08 | 31.19 | 30.78 | 30.88 | 3,389,406 | +0.35(+1.13%) |
Sep 26, 2011 | 30.32 | 30.58 | 30.04 | 30.54 | 5,233,351 | +0.61(+2.03%) |
Sep 23, 2011 | 29.53 | 30.03 | 29.46 | 29.93 | 5,114,676 | -0.14(-0.46%) |
Sep 22, 2011 | 29.81 | 30.23 | 29.77 | 30.07 | 5,980,361 | -0.53(-1.73%) |
Sep 21, 2011 | 30.91 | 31.14 | 30.60 | 30.60 | 6,504,902 | -0.25(-0.81%) |
Sep 20, 2011 | 30.80 | 31.17 | 30.63 | 30.85 | 6,629,668 | +0.06(+0.20%) |
Sep 19, 2011 | 30.55 | 30.91 | 30.47 | 30.79 | 4,032,705 | -0.43(-1.39%) |
Sep 16, 2011 | 31.16 | 31.35 | 30.96 | 31.22 | 7,610,172 | -0.22(-0.71%) |
Sep 15, 2011 | 31.63 | 31.66 | 31.24 | 31.44 | 3,781,822 | +0.25(+0.80%) |
Sep 14, 2011 | 30.99 | 31.40 | 30.65 | 31.19 | 4,554,429 | +0.42(+1.38%) |
Sep 13, 2011 | 30.73 | 30.90 | 30.51 | 30.77 | 4,732,420 | +0.35(+1.15%) |
Sep 12, 2011 | 29.97 | 30.49 | 29.88 | 30.42 | 5,614,356 | -0.45(-1.46%) |
Sep 09, 2011 | 31.13 | 31.28 | 30.68 | 30.87 | 5,312,668 | -0.34(-1.09%) |
Sep 08, 2011 | 31.21 | 31.67 | 31.16 | 31.21 | 5,219,281 | -0.56(-1.77%) |
Sep 07, 2011 | 31.59 | 31.79 | 31.43 | 31.77 | 4,693,392 | +0.61(+1.97%) |
Sep 06, 2011 | 30.40 | 31.19 | 30.40 | 31.16 | 8,967,977 | -0.76(-2.37%) |
Sep 02, 2011 | 32.15 | 32.30 | 31.88 | 31.92 | 2,819,448 | -0.71(-2.17%) |
Sep 01, 2011 | 32.83 | 33.00 | 32.55 | 32.62 | 4,372,567 | +0.06(+0.19%) |
Aug 31, 2011 | 32.34 | 32.72 | 32.27 | 32.56 | 4,213,427 | +0.77(+2.44%) |
Aug 30, 2011 | 31.63 | 31.91 | 31.47 | 31.79 | 2,545,452 | -0.06(-0.17%) |
Aug 29, 2011 | 31.51 | 31.99 | 31.50 | 31.84 | 4,759,085 | +0.32(+1.03%) |
Aug 26, 2011 | 31.21 | 31.69 | 30.90 | 31.52 | 7,339,791 | +0.20(+0.62%) |
Aug 25, 2011 | 31.54 | 31.73 | 31.18 | 31.33 | 5,153,529 | -0.84(-2.60%) |
Aug 24, 2011 | 32.02 | 32.30 | 31.87 | 32.16 | 3,281,914 | +0.27(+0.84%) |
Aug 23, 2011 | 31.45 | 31.92 | 31.27 | 31.89 | 6,818,046 | +1.15(+3.73%) |
Aug 22, 2011 | 31.67 | 31.67 | 30.74 | 30.75 | 5,608,941 | +0.26(+0.84%) |
Aug 19, 2011 | 30.47 | 31.13 | 30.46 | 30.49 | 4,428,023 | -0.45(-1.46%) |
Aug 18, 2011 | 30.89 | 31.20 | 30.74 | 30.94 | 5,464,160 | -0.90(-2.82%) |
Aug 17, 2011 | 31.82 | 32.03 | 31.54 | 31.84 | 4,578,843 | +0.75(+2.42%) |
Aug 16, 2011 | 31.03 | 31.42 | 30.85 | 31.09 | 4,376,952 | -0.03(-0.11%) |
Aug 15, 2011 | 30.91 | 31.22 | 30.88 | 31.12 | 3,245,111 | +0.36(+1.18%) |
Aug 12, 2011 | 30.93 | 31.02 | 30.28 | 30.76 | 7,805,153 | +0.33(+1.10%) |
Aug 11, 2011 | 29.06 | 30.66 | 29.02 | 30.42 | 11,689,005 | +0.05(+0.17%) |
Aug 10, 2011 | 31.64 | 31.68 | 30.37 | 30.37 | 9,848,951 | -1.55(-4.85%) |
Aug 09, 2011 | 31.05 | 31.95 | 30.54 | 31.92 | 13,104,593 | +1.65(+5.47%) |
Aug 08, 2011 | 31.05 | 31.44 | 30.22 | 30.27 | 8,697,415 | -1.68(-5.25%) |
Aug 05, 2011 | 32.35 | 32.37 | 31.26 | 31.95 | 11,063,865 | -0.03(-0.09%) |
Aug 04, 2011 | 32.90 | 32.98 | 31.97 | 31.97 | 7,000,537 | -1.39(-4.16%) |
Aug 03, 2011 | 33.45 | 33.48 | 33.02 | 33.36 | 8,380,884 | +0.30(+0.89%) |
Aug 02, 2011 | 33.39 | 33.73 | 33.05 | 33.06 | 8,900,128 | -1.01(-2.97%) |
Aug 01, 2011 | 34.47 | 34.49 | 33.74 | 34.08 | 3,850,462 | -0.01(-0.03%) |
Jul 29, 2011 | 34.03 | 34.54 | 33.88 | 34.09 | 4,469,285 | -0.11(-0.33%) |
Jul 28, 2011 | 34.13 | 34.38 | 34.10 | 34.20 | 4,391,245 | -0.30(-0.87%) |
Jul 27, 2011 | 35.02 | 35.03 | 34.43 | 34.50 | 3,161,252 | -0.49(-1.40%) |
Jul 26, 2011 | 35.15 | 35.19 | 34.87 | 34.99 | 2,784,042 | +0.08(+0.24%) |
Jul 25, 2011 | 34.89 | 35.01 | 34.81 | 34.91 | 3,465,592 | +0.47(+1.38%) |
Jul 22, 2011 | 34.65 | 34.68 | 34.38 | 34.43 | 3,462,159 | -0.37(-1.06%) |
Jul 21, 2011 | 34.66 | 34.95 | 34.63 | 34.80 | 3,860,191 | +0.01(+0.02%) |
Jul 20, 2011 | 34.56 | 34.96 | 34.40 | 34.80 | 3,753,284 | +0.17(+0.48%) |
Jul 19, 2011 | 34.75 | 34.91 | 34.50 | 34.63 | 5,129,369 | +0.75(+2.22%) |
Jul 18, 2011 | 33.94 | 33.96 | 33.61 | 33.88 | 3,895,539 | -0.40(-1.17%) |
Jul 15, 2011 | 34.23 | 34.30 | 34.03 | 34.28 | 2,876,588 | +0.11(+0.31%) |
Jul 14, 2011 | 34.25 | 34.35 | 34.11 | 34.17 | 3,285,713 | -0.17(-0.49%) |
Jul 13, 2011 | 34.14 | 34.54 | 34.08 | 34.34 | 3,880,217 | +0.19(+0.55%) |
Jul 12, 2011 | 34.01 | 34.39 | 33.99 | 34.15 | 4,691,594 | -0.09(-0.26%) |
Jul 11, 2011 | 34.47 | 34.57 | 34.12 | 34.24 | 3,371,372 | -0.38(-1.09%) |
Jul 08, 2011 | 34.67 | 34.81 | 34.48 | 34.62 | 3,375,566 | +0.19(+0.57%) |
Jul 07, 2011 | 34.52 | 34.56 | 34.32 | 34.42 | 3,249,838 | +0.12(+0.36%) |
Jul 06, 2011 | 34.23 | 34.42 | 34.21 | 34.30 | 4,604,173 | +0.04(+0.11%) |
Jul 05, 2011 | 34.05 | 34.37 | 34.03 | 34.26 | 4,721,637 | +0.20(+0.59%) |