Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 30.59 | 30.76 | 30.13 | 30.19 | 359,403 | -1.11(-3.55%) |
Sep 29, 2011 | 31.26 | 31.46 | 31.02 | 31.30 | 143,760 | +0.55(+1.78%) |
Sep 28, 2011 | 31.00 | 31.65 | 30.72 | 30.75 | 359,311 | -0.80(-2.53%) |
Sep 27, 2011 | 31.44 | 31.84 | 31.42 | 31.55 | 562,721 | +0.67(+2.17%) |
Sep 26, 2011 | 30.38 | 30.93 | 30.28 | 30.88 | 566,978 | +0.35(+1.15%) |
Sep 23, 2011 | 30.43 | 30.97 | 30.25 | 30.53 | 153,406 | -0.36(-1.17%) |
Sep 22, 2011 | 31.62 | 31.62 | 30.78 | 30.89 | 462,681 | -1.47(-4.54%) |
Sep 21, 2011 | 32.83 | 33.11 | 32.33 | 32.36 | 123,876 | -0.39(-1.19%) |
Sep 20, 2011 | 32.84 | 33.17 | 32.75 | 32.75 | 95,417 | +0.01(+0.03%) |
Sep 19, 2011 | 32.81 | 32.93 | 32.59 | 32.74 | 304,587 | -0.66(-1.98%) |
Sep 16, 2011 | 33.57 | 33.91 | 33.39 | 33.40 | 100,110 | -0.37(-1.10%) |
Sep 15, 2011 | 33.92 | 34.01 | 33.64 | 33.77 | 97,335 | +0.29(+0.87%) |
Sep 14, 2011 | 33.62 | 33.68 | 33.37 | 33.48 | 87,700 | -0.23(-0.68%) |
Sep 13, 2011 | 33.73 | 33.92 | 33.53 | 33.71 | 282,255 | +0.02(+0.06%) |
Sep 12, 2011 | 33.35 | 34.30 | 33.24 | 33.69 | 274,039 | +0.09(+0.27%) |
Sep 09, 2011 | 33.60 | 33.73 | 33.35 | 33.60 | 106,577 | -0.57(-1.67%) |
Sep 08, 2011 | 34.32 | 34.50 | 34.12 | 34.17 | 87,181 | -0.16(-0.47%) |
Sep 07, 2011 | 33.91 | 34.41 | 33.90 | 34.33 | 228,211 | +0.59(+1.75%) |
Sep 06, 2011 | 33.22 | 33.76 | 33.20 | 33.74 | 123,313 | -0.10(-0.30%) |
Sep 02, 2011 | 33.69 | 34.06 | 33.55 | 33.84 | 153,504 | -0.35(-1.02%) |
Sep 01, 2011 | 34.52 | 34.60 | 34.19 | 34.19 | 779,328 | -0.40(-1.16%) |
Aug 31, 2011 | 34.57 | 34.72 | 34.45 | 34.59 | 740,473 | +0.07(+0.20%) |
Aug 30, 2011 | 34.03 | 34.56 | 33.91 | 34.52 | 445,646 | +0.60(+1.77%) |
Aug 29, 2011 | 34.03 | 34.05 | 33.86 | 33.92 | 153,997 | +0.30(+0.89%) |
Aug 26, 2011 | 33.02 | 33.66 | 33.00 | 33.62 | 201,288 | +0.29(+0.87%) |
Aug 25, 2011 | 33.33 | 33.53 | 32.89 | 33.33 | 182,798 | +0.15(+0.45%) |
Aug 24, 2011 | 33.41 | 33.54 | 33.15 | 33.18 | 79,376 | -0.39(-1.16%) |
Aug 23, 2011 | 33.14 | 33.58 | 32.94 | 33.57 | 115,498 | +0.56(+1.70%) |
Aug 22, 2011 | 32.97 | 33.13 | 32.65 | 33.01 | 266,249 | +0.15(+0.46%) |
Aug 19, 2011 | 32.39 | 33.03 | 32.38 | 32.86 | 152,069 | +0.44(+1.36%) |
Aug 18, 2011 | 33.08 | 33.13 | 32.33 | 32.42 | 193,723 | -1.17(-3.48%) |
Aug 17, 2011 | 33.86 | 34.02 | 33.59 | 33.59 | 308,401 | +0.17(+0.51%) |
Aug 16, 2011 | 33.25 | 33.57 | 33.08 | 33.42 | 177,202 | -0.03(-0.09%) |
Aug 15, 2011 | 33.22 | 33.51 | 33.19 | 33.45 | 419,620 | +0.45(+1.36%) |
Aug 12, 2011 | 33.21 | 33.34 | 32.94 | 33.00 | 912,623 | -0.05(-0.15%) |
Aug 11, 2011 | 32.27 | 33.08 | 32.20 | 33.05 | 447,626 | +1.09(+3.41%) |
Aug 10, 2011 | 31.83 | 32.29 | 31.56 | 31.96 | 563,121 | +0.19(+0.60%) |
Aug 09, 2011 | 32.89 | 32.15 | 31.09 | 31.77 | 1,411,386 | +0.24(+0.76%) |
Aug 08, 2011 | 32.21 | 32.42 | 31.38 | 31.53 | 1,678,616 | -1.56(-4.71%) |
Aug 05, 2011 | 33.04 | 33.28 | 32.39 | 33.09 | 933,832 | +0.20(+0.61%) |
Aug 04, 2011 | 34.13 | 34.14 | 32.86 | 32.89 | 480,860 | -1.45(-4.22%) |
Aug 03, 2011 | 34.88 | 34.96 | 34.29 | 34.34 | 371,907 | -0.68(-1.94%) |
Aug 02, 2011 | 35.08 | 35.48 | 34.97 | 35.02 | 295,740 | -0.33(-0.93%) |
Aug 01, 2011 | 35.87 | 35.90 | 34.86 | 35.35 | 687,247 | +0.16(+0.45%) |
Jul 29, 2011 | 35.17 | 35.36 | 35.06 | 35.19 | 796,637 | -0.42(-1.18%) |
Jul 28, 2011 | 35.62 | 35.79 | 35.52 | 35.61 | 432,382 | +0.05(+0.14%) |
Jul 27, 2011 | 35.81 | 35.85 | 35.50 | 35.56 | 194,926 | -0.33(-0.92%) |
Jul 26, 2011 | 35.90 | 36.17 | 35.60 | 35.89 | 191,814 | +0.02(+0.06%) |
Jul 25, 2011 | 35.72 | 36.00 | 35.70 | 35.87 | 1,107,295 | -0.19(-0.53%) |
Jul 22, 2011 | 35.98 | 36.11 | 35.98 | 36.06 | 293,209 | +0.22(+0.61%) |
Jul 21, 2011 | 35.99 | 36.19 | 35.72 | 35.84 | 512,637 | -0.01(-0.03%) |
Jul 20, 2011 | 35.88 | 35.97 | 35.58 | 35.85 | 391,727 | +0.09(+0.25%) |
Jul 19, 2011 | 35.60 | 36.01 | 35.60 | 35.76 | 290,150 | +0.47(+1.33%) |
Jul 18, 2011 | 35.29 | 35.29 | 34.91 | 35.29 | 119,986 | -0.27(-0.76%) |
Jul 15, 2011 | 35.35 | 35.76 | 34.91 | 35.56 | 272,491 | +0.29(+0.82%) |
Jul 14, 2011 | 35.80 | 35.99 | 35.08 | 35.27 | 95,110 | -0.52(-1.45%) |
Jul 13, 2011 | 35.49 | 36.05 | 35.35 | 35.79 | 118,355 | +0.52(+1.47%) |
Jul 12, 2011 | 34.74 | 35.44 | 34.74 | 35.27 | 129,316 | +0.40(+1.15%) |
Jul 11, 2011 | 34.80 | 35.03 | 34.63 | 34.87 | 159,676 | -0.39(-1.11%) |
Jul 08, 2011 | 35.16 | 35.29 | 34.98 | 35.26 | 115,662 | -0.22(-0.62%) |
Jul 07, 2011 | 34.94 | 35.58 | 34.94 | 35.48 | 159,543 | +0.83(+2.40%) |
Jul 06, 2011 | 34.63 | 34.70 | 34.40 | 34.65 | 104,786 | -0.06(-0.17%) |
Jul 05, 2011 | 34.19 | 34.80 | 34.19 | 34.71 | 367,576 | +0.67(+1.97%) |