Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 33.83 | 34.05 | 33.41 | 33.54 | 273,915 | -0.69(-2.02%) |
Sep 29, 2011 | 35.10 | 35.62 | 33.58 | 34.23 | 280,087 | -0.28(-0.81%) |
Sep 28, 2011 | 35.82 | 35.89 | 34.41 | 34.51 | 317,391 | -1.14(-3.20%) |
Sep 27, 2011 | 35.88 | 36.66 | 35.50 | 35.65 | 312,082 | +0.47(+1.34%) |
Sep 26, 2011 | 35.32 | 35.56 | 34.38 | 35.18 | 309,171 | +0.04(+0.11%) |
Sep 23, 2011 | 34.11 | 35.25 | 34.00 | 35.14 | 211,270 | +0.82(+2.39%) |
Sep 22, 2011 | 34.48 | 35.12 | 33.65 | 34.32 | 585,990 | -1.15(-3.24%) |
Sep 21, 2011 | 36.64 | 36.88 | 35.45 | 35.47 | 681,654 | -1.12(-3.06%) |
Sep 20, 2011 | 36.59 | 37.22 | 35.96 | 36.59 | 802,341 | +0.11(+0.30%) |
Sep 19, 2011 | 36.26 | 36.80 | 35.90 | 36.48 | 483,649 | -0.38(-1.03%) |
Sep 16, 2011 | 36.62 | 37.16 | 36.59 | 36.86 | 656,712 | +0.31(+0.85%) |
Sep 15, 2011 | 36.30 | 36.65 | 35.63 | 36.55 | 590,758 | +0.63(+1.75%) |
Sep 14, 2011 | 35.46 | 36.31 | 35.26 | 35.92 | 719,484 | +0.72(+2.05%) |
Sep 13, 2011 | 34.33 | 35.44 | 34.00 | 35.20 | 817,901 | +1.04(+3.04%) |
Sep 12, 2011 | 32.53 | 34.31 | 32.53 | 34.16 | 827,536 | +1.19(+3.61%) |
Sep 09, 2011 | 32.81 | 33.58 | 32.53 | 32.97 | 414,988 | -0.07(-0.21%) |
Sep 08, 2011 | 33.16 | 33.85 | 32.81 | 33.04 | 405,113 | -0.27(-0.81%) |
Sep 07, 2011 | 32.43 | 33.39 | 32.43 | 33.31 | 597,397 | +1.40(+4.39%) |
Sep 06, 2011 | 31.48 | 31.95 | 31.26 | 31.91 | 398,053 | -0.50(-1.54%) |
Sep 02, 2011 | 32.76 | 33.00 | 32.12 | 32.41 | 334,557 | -1.08(-3.22%) |
Sep 01, 2011 | 34.57 | 34.80 | 33.42 | 33.49 | 436,421 | -1.08(-3.12%) |
Aug 31, 2011 | 35.40 | 35.68 | 34.13 | 34.57 | 291,546 | -0.71(-2.01%) |
Aug 30, 2011 | 34.72 | 35.45 | 34.57 | 35.28 | 660,950 | +0.33(+0.94%) |
Aug 29, 2011 | 33.42 | 35.01 | 33.42 | 34.95 | 815,458 | +1.84(+5.56%) |
Aug 26, 2011 | 32.50 | 33.46 | 32.11 | 33.11 | 525,450 | +0.31(+0.95%) |
Aug 25, 2011 | 33.98 | 34.15 | 32.66 | 32.80 | 520,841 | -1.12(-3.30%) |
Aug 24, 2011 | 33.84 | 34.05 | 33.11 | 33.92 | 525,646 | +0.04(+0.12%) |
Aug 23, 2011 | 32.22 | 34.03 | 32.09 | 33.88 | 660,853 | +1.73(+5.38%) |
Aug 22, 2011 | 32.32 | 32.90 | 31.92 | 32.15 | 402,710 | +0.58(+1.84%) |
Aug 19, 2011 | 31.46 | 32.63 | 31.20 | 31.57 | 483,328 | -0.19(-0.60%) |
Aug 18, 2011 | 32.55 | 32.64 | 31.63 | 31.76 | 549,585 | -1.63(-4.88%) |
Aug 17, 2011 | 33.69 | 34.22 | 33.11 | 33.39 | 494,886 | -0.13(-0.39%) |
Aug 16, 2011 | 33.76 | 34.22 | 33.29 | 33.52 | 594,842 | -0.64(-1.87%) |
Aug 15, 2011 | 33.16 | 34.21 | 33.08 | 34.16 | 459,130 | +1.23(+3.74%) |
Aug 12, 2011 | 33.51 | 33.93 | 32.75 | 32.93 | 599,058 | -0.28(-0.84%) |
Aug 11, 2011 | 32.17 | 33.60 | 32.15 | 33.21 | 917,873 | +1.32(+4.14%) |
Aug 10, 2011 | 31.64 | 33.12 | 31.06 | 31.89 | 968,676 | -0.36(-1.12%) |
Aug 09, 2011 | 31.90 | 32.34 | 30.36 | 32.25 | 1,085,030 | +1.03(+3.30%) |
Aug 08, 2011 | 32.11 | 32.59 | 30.87 | 31.22 | 1,274,378 | -1.72(-5.22%) |
Aug 05, 2011 | 34.33 | 34.47 | 32.14 | 32.94 | 952,198 | -0.82(-2.43%) |
Aug 04, 2011 | 34.69 | 34.92 | 33.76 | 33.76 | 997,325 | -1.32(-3.76%) |
Aug 03, 2011 | 34.87 | 35.51 | 34.52 | 35.08 | 747,042 | +0.33(+0.95%) |
Aug 02, 2011 | 35.21 | 35.71 | 34.65 | 34.75 | 593,597 | -0.70(-1.97%) |
Aug 01, 2011 | 35.89 | 36.01 | 34.97 | 35.45 | 420,259 | +0.04(+0.11%) |
Jul 29, 2011 | 35.58 | 35.89 | 35.32 | 35.41 | 646,183 | -0.48(-1.34%) |
Jul 28, 2011 | 35.91 | 36.61 | 35.67 | 35.89 | 694,734 | +0.03(+0.08%) |
Jul 27, 2011 | 36.11 | 36.23 | 35.55 | 35.86 | 918,943 | -0.65(-1.78%) |
Jul 26, 2011 | 36.51 | 36.65 | 36.20 | 36.51 | 1,214,354 | +0.32(+0.88%) |
Jul 25, 2011 | 37.70 | 37.78 | 35.96 | 36.19 | 3,797,483 | -5.54(-13.28%) |
Jul 22, 2011 | 41.77 | 42.00 | 40.72 | 41.73 | 656,543 | +0.85(+2.08%) |
Jul 21, 2011 | 40.37 | 40.97 | 40.18 | 40.88 | 380,657 | +0.35(+0.86%) |
Jul 20, 2011 | 40.84 | 41.11 | 40.16 | 40.53 | 258,271 | -0.23(-0.56%) |
Jul 19, 2011 | 39.36 | 40.93 | 39.36 | 40.76 | 614,183 | +1.67(+4.27%) |
Jul 18, 2011 | 39.35 | 39.44 | 38.66 | 39.09 | 330,781 | -0.40(-1.01%) |
Jul 15, 2011 | 39.53 | 39.65 | 39.04 | 39.49 | 306,434 | +0.15(+0.38%) |
Jul 14, 2011 | 39.75 | 40.33 | 39.07 | 39.34 | 619,272 | -0.57(-1.43%) |
Jul 13, 2011 | 40.30 | 40.65 | 39.80 | 39.91 | 364,466 | -0.25(-0.62%) |
Jul 12, 2011 | 41.29 | 41.29 | 40.12 | 40.16 | 1,028,327 | -1.41(-3.39%) |
Jul 11, 2011 | 41.45 | 42.08 | 41.42 | 41.57 | 389,184 | -0.44(-1.05%) |
Jul 08, 2011 | 42.00 | 42.12 | 41.49 | 42.01 | 470,052 | -0.76(-1.78%) |
Jul 07, 2011 | 42.31 | 42.88 | 42.08 | 42.77 | 470,690 | +0.71(+1.69%) |
Jul 06, 2011 | 42.03 | 42.22 | 41.56 | 42.06 | 533,323 | +0.08(+0.19%) |
Jul 05, 2011 | 41.68 | 42.30 | 41.45 | 41.98 | 526,227 | +0.40(+0.96%) |