Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 27.37 | 28.84 | 27.31 | 27.81 | 16,222,205 | -0.08(-0.30%) |
Sep 29, 2011 | 30.09 | 30.13 | 27.25 | 27.90 | 21,229,192 | -1.71(-5.76%) |
Sep 28, 2011 | 30.11 | 30.71 | 29.54 | 29.61 | 7,207,182 | -0.44(-1.48%) |
Sep 27, 2011 | 30.20 | 30.82 | 29.89 | 30.05 | 7,269,280 | +0.43(+1.44%) |
Sep 26, 2011 | 29.30 | 29.71 | 28.65 | 29.62 | 7,621,583 | +0.53(+1.82%) |
Sep 23, 2011 | 28.71 | 29.34 | 28.34 | 29.09 | 7,214,470 | +0.39(+1.35%) |
Sep 22, 2011 | 28.75 | 29.15 | 28.33 | 28.70 | 11,371,096 | -0.89(-3.01%) |
Sep 21, 2011 | 30.84 | 30.91 | 29.56 | 29.59 | 8,891,288 | -1.12(-3.65%) |
Sep 20, 2011 | 30.92 | 31.37 | 30.46 | 30.71 | 6,085,105 | -0.13(-0.42%) |
Sep 19, 2011 | 29.93 | 30.97 | 29.75 | 30.84 | 7,453,136 | +0.52(+1.71%) |
Sep 16, 2011 | 30.57 | 30.57 | 29.99 | 30.33 | 8,049,333 | +0.11(+0.37%) |
Sep 15, 2011 | 30.31 | 30.43 | 30.04 | 30.21 | 5,016,917 | +0.20(+0.66%) |
Sep 14, 2011 | 29.61 | 30.44 | 29.26 | 30.02 | 5,518,767 | +0.60(+2.05%) |
Sep 13, 2011 | 29.35 | 29.58 | 29.17 | 29.41 | 5,855,690 | +0.10(+0.33%) |
Sep 12, 2011 | 28.64 | 29.33 | 28.45 | 29.32 | 7,316,691 | +0.30(+1.03%) |
Sep 09, 2011 | 29.68 | 29.68 | 28.72 | 29.02 | 8,635,149 | -1.04(-3.45%) |
Sep 08, 2011 | 30.15 | 30.44 | 29.91 | 30.06 | 4,689,062 | -0.23(-0.76%) |
Sep 07, 2011 | 29.91 | 30.29 | 29.60 | 30.29 | 5,782,055 | +0.71(+2.40%) |
Sep 06, 2011 | 28.91 | 29.63 | 28.72 | 29.58 | 6,419,228 | -0.07(-0.25%) |
Sep 02, 2011 | 29.79 | 30.07 | 29.39 | 29.65 | 6,980,539 | -0.68(-2.23%) |
Sep 01, 2011 | 30.60 | 30.62 | 30.07 | 30.33 | 6,403,429 | -0.29(-0.96%) |
Aug 31, 2011 | 30.65 | 30.86 | 30.35 | 30.62 | 6,010,023 | +0.20(+0.65%) |
Aug 30, 2011 | 30.33 | 30.62 | 30.14 | 30.42 | 6,007,448 | +0.01(+0.04%) |
Aug 29, 2011 | 30.16 | 30.41 | 30.08 | 30.41 | 5,430,181 | +0.69(+2.33%) |
Aug 26, 2011 | 28.99 | 29.86 | 28.66 | 29.72 | 7,527,534 | +0.60(+2.05%) |
Aug 25, 2011 | 29.89 | 30.14 | 28.91 | 29.12 | 8,736,991 | -0.75(-2.53%) |
Aug 24, 2011 | 29.05 | 29.89 | 28.94 | 29.88 | 9,937,593 | +0.80(+2.75%) |
Aug 23, 2011 | 28.25 | 29.08 | 28.09 | 29.08 | 8,734,776 | +0.95(+3.36%) |
Aug 22, 2011 | 28.26 | 28.79 | 28.07 | 28.13 | 9,411,778 | +0.30(+1.09%) |
Aug 19, 2011 | 27.30 | 28.42 | 27.20 | 27.83 | 11,490,552 | +0.27(+0.98%) |
Aug 18, 2011 | 28.25 | 28.38 | 27.27 | 27.56 | 8,941,585 | -1.36(-4.69%) |
Aug 17, 2011 | 28.82 | 29.09 | 28.56 | 28.91 | 5,503,849 | +0.17(+0.61%) |
Aug 16, 2011 | 28.91 | 29.04 | 28.56 | 28.74 | 8,089,222 | -0.32(-1.10%) |
Aug 15, 2011 | 29.20 | 29.26 | 28.76 | 29.06 | 7,442,830 | +0.15(+0.51%) |
Aug 12, 2011 | 29.41 | 29.46 | 28.68 | 28.91 | 10,770,682 | -0.06(-0.21%) |
Aug 11, 2011 | 27.38 | 29.37 | 27.38 | 28.97 | 13,595,465 | +1.79(+6.59%) |
Aug 10, 2011 | 28.11 | 28.12 | 27.10 | 27.18 | 19,019,034 | -1.17(-4.11%) |
Aug 09, 2011 | 28.03 | 28.39 | 26.77 | 28.35 | 19,319,184 | +1.42(+5.27%) |
Aug 08, 2011 | 28.03 | 28.38 | 26.90 | 26.93 | 15,043,064 | -1.63(-5.70%) |
Aug 05, 2011 | 28.45 | 28.81 | 27.66 | 28.56 | 12,621,210 | +0.18(+0.64%) |
Aug 04, 2011 | 28.46 | 28.73 | 28.23 | 28.38 | 11,259,184 | -0.37(-1.29%) |
Aug 03, 2011 | 28.59 | 28.77 | 28.12 | 28.75 | 10,551,379 | +0.04(+0.14%) |
Aug 02, 2011 | 29.49 | 29.60 | 28.69 | 28.71 | 7,289,676 | -0.95(-3.19%) |
Aug 01, 2011 | 30.07 | 30.07 | 29.30 | 29.66 | 5,593,629 | -0.09(-0.30%) |
Jul 29, 2011 | 29.26 | 29.98 | 29.22 | 29.75 | 7,415,035 | +0.08(+0.27%) |
Jul 28, 2011 | 29.47 | 30.11 | 29.45 | 29.67 | 9,806,988 | +0.16(+0.53%) |
Jul 27, 2011 | 30.08 | 30.16 | 29.40 | 29.51 | 8,208,764 | -0.75(-2.48%) |
Jul 26, 2011 | 30.30 | 30.52 | 30.07 | 30.26 | 4,909,620 | -0.06(-0.20%) |
Jul 25, 2011 | 30.60 | 30.66 | 30.29 | 30.32 | 4,893,926 | -0.41(-1.34%) |
Jul 22, 2011 | 30.79 | 30.82 | 30.71 | 30.73 | 5,212,739 | +0.04(+0.13%) |
Jul 21, 2011 | 30.75 | 30.89 | 30.46 | 30.69 | 8,391,942 | +0.09(+0.29%) |
Jul 20, 2011 | 31.02 | 31.05 | 30.52 | 30.60 | 5,003,148 | -0.46(-1.49%) |
Jul 19, 2011 | 31.06 | 31.09 | 30.78 | 31.06 | 5,568,570 | +0.17(+0.57%) |
Jul 18, 2011 | 31.18 | 31.34 | 30.79 | 30.89 | 5,504,591 | -0.37(-1.19%) |
Jul 15, 2011 | 31.91 | 31.95 | 31.14 | 31.26 | 8,229,419 | -0.48(-1.53%) |
Jul 14, 2011 | 32.05 | 32.52 | 31.30 | 31.75 | 17,633,528 | +0.44(+1.42%) |
Jul 13, 2011 | 31.20 | 31.85 | 31.20 | 31.30 | 11,385,454 | +0.34(+1.09%) |
Jul 12, 2011 | 31.04 | 31.25 | 30.93 | 30.96 | 6,278,286 | -0.16(-0.50%) |
Jul 11, 2011 | 30.94 | 31.43 | 30.88 | 31.12 | 6,373,539 | -0.06(-0.18%) |
Jul 08, 2011 | 30.92 | 31.19 | 30.77 | 31.18 | 5,962,620 | +0.01(+0.04%) |
Jul 07, 2011 | 30.77 | 31.39 | 30.69 | 31.16 | 11,052,672 | -0.31(-1.00%) |
Jul 06, 2011 | 31.53 | 31.76 | 31.41 | 31.48 | 5,090,080 | -0.25(-0.80%) |
Jul 05, 2011 | 31.94 | 31.94 | 31.61 | 31.73 | 5,122,800 | -0.08(-0.26%) |