Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 29.44 | 29.65 | 29.21 | 29.26 | 1,395,179 | -0.51(-1.71%) |
Sep 29, 2011 | 29.28 | 29.77 | 29.16 | 29.77 | 1,965,674 | +0.90(+3.12%) |
Sep 28, 2011 | 30.11 | 30.28 | 28.84 | 28.87 | 1,907,284 | -1.24(-4.12%) |
Sep 27, 2011 | 29.95 | 30.39 | 29.71 | 30.11 | 1,486,411 | +0.70(+2.39%) |
Sep 26, 2011 | 29.16 | 29.42 | 28.85 | 29.41 | 1,300,726 | +0.50(+1.74%) |
Sep 23, 2011 | 28.84 | 29.24 | 28.80 | 28.91 | 1,583,158 | -0.13(-0.46%) |
Sep 22, 2011 | 29.40 | 29.49 | 28.61 | 29.04 | 2,947,097 | -0.98(-3.25%) |
Sep 21, 2011 | 31.25 | 31.29 | 30.02 | 30.02 | 1,344,509 | -1.29(-4.11%) |
Sep 20, 2011 | 31.38 | 31.71 | 31.30 | 31.30 | 1,641,444 | +0.10(+0.31%) |
Sep 19, 2011 | 31.21 | 31.35 | 31.04 | 31.21 | 1,533,419 | -0.42(-1.33%) |
Sep 16, 2011 | 31.68 | 31.89 | 31.54 | 31.63 | 2,213,980 | +0.01(+0.05%) |
Sep 15, 2011 | 31.43 | 31.71 | 31.19 | 31.61 | 1,292,663 | +0.53(+1.71%) |
Sep 14, 2011 | 30.99 | 31.39 | 30.60 | 31.08 | 1,801,034 | +0.17(+0.55%) |
Sep 13, 2011 | 30.73 | 30.96 | 30.47 | 30.91 | 1,271,188 | +0.26(+0.84%) |
Sep 12, 2011 | 30.56 | 30.87 | 30.22 | 30.65 | 1,805,702 | -0.23(-0.74%) |
Sep 09, 2011 | 31.05 | 31.19 | 30.82 | 30.88 | 1,545,170 | -0.50(-1.60%) |
Sep 08, 2011 | 31.44 | 31.75 | 31.35 | 31.38 | 1,493,336 | -0.27(-0.86%) |
Sep 07, 2011 | 31.52 | 31.75 | 31.36 | 31.66 | 1,458,270 | +0.42(+1.35%) |
Sep 06, 2011 | 30.72 | 31.30 | 30.68 | 31.24 | 1,933,042 | -0.28(-0.89%) |
Sep 02, 2011 | 31.51 | 31.79 | 31.48 | 31.52 | 1,295,254 | -0.44(-1.36%) |
Sep 01, 2011 | 32.39 | 32.43 | 31.90 | 31.95 | 1,388,868 | -0.37(-1.14%) |
Aug 31, 2011 | 32.18 | 32.47 | 32.10 | 32.32 | 1,889,391 | +0.25(+0.78%) |
Aug 30, 2011 | 31.99 | 32.28 | 31.78 | 32.07 | 1,610,857 | +0.08(+0.25%) |
Aug 29, 2011 | 31.66 | 32.02 | 31.60 | 31.99 | 2,303,551 | +0.70(+2.24%) |
Aug 26, 2011 | 31.13 | 31.59 | 30.44 | 31.29 | 2,111,106 | +0.08(+0.26%) |
Aug 25, 2011 | 31.73 | 31.77 | 31.16 | 31.21 | 1,759,016 | -0.42(-1.32%) |
Aug 24, 2011 | 31.55 | 31.75 | 31.33 | 31.63 | 2,703,199 | -0.16(-0.51%) |
Aug 23, 2011 | 31.65 | 31.79 | 31.36 | 31.79 | 2,201,564 | +0.24(+0.77%) |
Aug 22, 2011 | 31.96 | 32.04 | 31.47 | 31.55 | 2,513,027 | +0.11(+0.35%) |
Aug 19, 2011 | 31.44 | 32.23 | 31.40 | 31.44 | 2,041,393 | -0.40(-1.24%) |
Aug 18, 2011 | 31.86 | 31.97 | 31.36 | 31.83 | 1,740,874 | -0.62(-1.92%) |
Aug 17, 2011 | 32.57 | 32.74 | 32.29 | 32.45 | 1,286,463 | +0.12(+0.36%) |
Aug 16, 2011 | 32.05 | 32.66 | 31.99 | 32.34 | 1,459,061 | -0.14(-0.43%) |
Aug 15, 2011 | 31.94 | 32.54 | 31.79 | 32.48 | 1,579,686 | +0.76(+2.40%) |
Aug 12, 2011 | 31.37 | 31.90 | 31.17 | 31.71 | 3,461,335 | +0.54(+1.74%) |
Aug 11, 2011 | 30.15 | 31.46 | 29.87 | 31.17 | 2,799,516 | +1.18(+3.94%) |
Aug 10, 2011 | 31.02 | 31.13 | 29.89 | 29.99 | 3,588,718 | -1.55(-4.91%) |
Aug 09, 2011 | 30.80 | 31.56 | 29.71 | 31.54 | 4,111,546 | +1.64(+5.49%) |
Aug 08, 2011 | 30.80 | 31.01 | 29.90 | 29.90 | 3,905,161 | -1.29(-4.14%) |
Aug 05, 2011 | 31.10 | 31.52 | 30.50 | 31.19 | 3,275,179 | +0.40(+1.29%) |
Aug 04, 2011 | 32.01 | 32.30 | 30.77 | 30.79 | 3,121,801 | -1.62(-5.00%) |
Aug 03, 2011 | 32.05 | 32.56 | 31.97 | 32.41 | 3,277,372 | -0.10(-0.29%) |
Aug 02, 2011 | 32.02 | 32.60 | 31.90 | 32.51 | 5,071,666 | -0.22(-0.67%) |
Aug 01, 2011 | 33.23 | 33.35 | 32.51 | 32.73 | 1,592,169 | -0.31(-0.93%) |
Jul 29, 2011 | 32.94 | 33.28 | 32.84 | 33.03 | 1,292,699 | -0.15(-0.46%) |
Jul 28, 2011 | 33.34 | 33.53 | 33.14 | 33.19 | 1,371,546 | -0.13(-0.40%) |
Jul 27, 2011 | 33.49 | 33.70 | 33.28 | 33.32 | 1,081,673 | -0.27(-0.81%) |
Jul 26, 2011 | 33.72 | 33.83 | 33.58 | 33.59 | 665,316 | -0.13(-0.39%) |
Jul 25, 2011 | 33.86 | 34.01 | 33.71 | 33.72 | 828,934 | -0.40(-1.18%) |
Jul 22, 2011 | 34.06 | 34.25 | 33.90 | 34.13 | 1,335,813 | +0.07(+0.19%) |
Jul 21, 2011 | 33.60 | 34.10 | 33.45 | 34.06 | 1,547,495 | +0.74(+2.22%) |
Jul 20, 2011 | 32.75 | 33.46 | 32.68 | 33.32 | 1,437,006 | +0.45(+1.38%) |
Jul 19, 2011 | 32.52 | 32.87 | 32.40 | 32.87 | 1,391,374 | +0.43(+1.31%) |
Jul 18, 2011 | 32.74 | 32.74 | 32.20 | 32.44 | 1,587,376 | -0.43(-1.29%) |
Jul 15, 2011 | 32.84 | 32.96 | 32.59 | 32.87 | 1,837,310 | +0.18(+0.56%) |
Jul 14, 2011 | 32.42 | 32.95 | 32.41 | 32.68 | 2,119,905 | +0.40(+1.23%) |
Jul 13, 2011 | 32.12 | 32.40 | 32.01 | 32.29 | 1,160,520 | +0.23(+0.73%) |
Jul 12, 2011 | 31.71 | 32.12 | 31.70 | 32.05 | 3,020,450 | +0.15(+0.48%) |
Jul 11, 2011 | 32.37 | 32.47 | 31.88 | 31.90 | 1,734,073 | -0.77(-2.36%) |
Jul 08, 2011 | 32.81 | 32.83 | 32.58 | 32.67 | 1,190,289 | -0.37(-1.11%) |
Jul 07, 2011 | 33.15 | 33.25 | 32.95 | 33.03 | 1,839,395 | +0.04(+0.11%) |
Jul 06, 2011 | 33.04 | 33.12 | 32.87 | 33.00 | 1,043,484 | -0.04(-0.13%) |
Jul 05, 2011 | 33.25 | 33.36 | 33.00 | 33.04 | 1,321,489 | -0.19(-0.57%) |