Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 34.40 | 35.05 | 33.87 | 34.01 | 293,395 | -0.99(-2.82%) |
Sep 29, 2011 | 35.23 | 35.54 | 34.21 | 34.99 | 92,685 | +0.69(+2.00%) |
Sep 28, 2011 | 34.84 | 34.92 | 34.31 | 34.31 | 77,338 | -0.53(-1.53%) |
Sep 27, 2011 | 34.42 | 35.23 | 34.34 | 34.84 | 109,574 | +1.10(+3.25%) |
Sep 26, 2011 | 33.60 | 33.81 | 33.20 | 33.74 | 88,850 | +0.38(+1.13%) |
Sep 23, 2011 | 32.80 | 33.68 | 32.66 | 33.36 | 54,242 | +0.38(+1.14%) |
Sep 22, 2011 | 33.26 | 33.41 | 32.45 | 32.99 | 112,443 | -1.13(-3.32%) |
Sep 21, 2011 | 35.29 | 35.35 | 34.04 | 34.12 | 40,947 | -1.19(-3.38%) |
Sep 20, 2011 | 35.52 | 36.00 | 35.20 | 35.31 | 124,017 | +0.10(+0.29%) |
Sep 19, 2011 | 34.57 | 35.39 | 34.53 | 35.21 | 89,602 | -0.12(-0.34%) |
Sep 16, 2011 | 35.66 | 35.88 | 35.19 | 35.33 | 114,980 | -0.27(-0.77%) |
Sep 15, 2011 | 35.31 | 35.67 | 35.11 | 35.60 | 63,965 | +0.51(+1.44%) |
Sep 14, 2011 | 34.81 | 35.53 | 34.27 | 35.10 | 92,251 | +0.62(+1.79%) |
Sep 13, 2011 | 34.55 | 34.67 | 34.14 | 34.48 | 153,035 | +0.21(+0.60%) |
Sep 12, 2011 | 34.09 | 34.32 | 33.69 | 34.27 | 95,798 | -0.24(-0.70%) |
Sep 09, 2011 | 35.34 | 35.66 | 34.39 | 34.51 | 117,487 | -1.24(-3.45%) |
Sep 08, 2011 | 36.05 | 36.32 | 35.60 | 35.75 | 86,434 | -0.45(-1.26%) |
Sep 07, 2011 | 35.59 | 36.26 | 35.47 | 36.20 | 142,880 | +1.11(+3.15%) |
Sep 06, 2011 | 34.87 | 35.29 | 34.55 | 35.10 | 67,306 | -0.70(-1.96%) |
Sep 02, 2011 | 35.96 | 36.30 | 35.64 | 35.80 | 77,247 | -0.93(-2.54%) |
Sep 01, 2011 | 37.14 | 37.39 | 36.56 | 36.74 | 175,764 | -0.35(-0.95%) |
Aug 31, 2011 | 36.56 | 37.15 | 36.45 | 37.09 | 94,646 | +0.80(+2.20%) |
Aug 30, 2011 | 36.16 | 36.45 | 35.71 | 36.29 | 45,395 | +0.09(+0.24%) |
Aug 29, 2011 | 35.64 | 36.21 | 35.47 | 36.20 | 49,169 | +1.05(+3.00%) |
Aug 26, 2011 | 34.73 | 35.24 | 34.03 | 35.15 | 72,855 | +0.17(+0.49%) |
Aug 25, 2011 | 36.11 | 36.11 | 34.75 | 34.98 | 48,279 | -0.87(-2.42%) |
Aug 24, 2011 | 35.00 | 35.93 | 35.00 | 35.84 | 81,130 | +0.68(+1.93%) |
Aug 23, 2011 | 33.87 | 35.17 | 33.66 | 35.17 | 93,664 | +1.32(+3.90%) |
Aug 22, 2011 | 34.78 | 34.78 | 33.60 | 33.85 | 78,649 | -0.09(-0.25%) |
Aug 19, 2011 | 33.80 | 34.67 | 33.70 | 33.93 | 69,732 | -0.31(-0.90%) |
Aug 18, 2011 | 34.55 | 34.74 | 33.95 | 34.24 | 73,263 | -1.30(-3.64%) |
Aug 17, 2011 | 35.46 | 35.85 | 35.17 | 35.53 | 49,223 | +0.19(+0.53%) |
Aug 16, 2011 | 35.05 | 35.59 | 34.88 | 35.35 | 61,348 | -0.15(-0.41%) |
Aug 15, 2011 | 34.60 | 35.49 | 34.12 | 35.49 | 71,738 | +1.30(+3.79%) |
Aug 12, 2011 | 34.54 | 34.87 | 33.87 | 34.20 | 102,298 | -0.02(-0.05%) |
Aug 11, 2011 | 32.45 | 34.61 | 32.45 | 34.21 | 106,241 | +1.96(+6.06%) |
Aug 10, 2011 | 31.44 | 33.67 | 31.41 | 32.26 | 155,547 | -1.59(-4.69%) |
Aug 09, 2011 | 33.00 | 34.54 | 30.52 | 33.85 | 341,897 | +2.91(+9.40%) |
Aug 08, 2011 | 33.00 | 33.79 | 30.91 | 30.94 | 234,536 | -3.11(-9.14%) |
Aug 05, 2011 | 34.58 | 34.58 | 33.14 | 34.05 | 118,015 | -0.19(-0.55%) |
Aug 04, 2011 | 35.90 | 35.90 | 34.14 | 34.24 | 92,993 | -2.15(-5.92%) |
Aug 03, 2011 | 36.02 | 36.44 | 34.98 | 36.39 | 121,409 | +0.39(+1.10%) |
Aug 02, 2011 | 37.35 | 37.35 | 35.88 | 36.00 | 105,414 | -1.51(-4.02%) |
Aug 01, 2011 | 38.28 | 38.28 | 37.22 | 37.51 | 90,832 | -0.39(-1.04%) |
Jul 29, 2011 | 38.12 | 38.45 | 37.81 | 37.90 | 130,315 | -0.69(-1.80%) |
Jul 28, 2011 | 38.78 | 39.10 | 38.47 | 38.60 | 55,610 | -0.20(-0.51%) |
Jul 27, 2011 | 39.36 | 39.48 | 38.62 | 38.79 | 74,837 | -0.80(-2.01%) |
Jul 26, 2011 | 39.82 | 39.99 | 39.53 | 39.59 | 46,090 | -0.23(-0.58%) |
Jul 25, 2011 | 39.88 | 40.19 | 39.64 | 39.82 | 64,734 | -0.45(-1.13%) |
Jul 22, 2011 | 40.23 | 40.37 | 40.18 | 40.28 | 80,177 | +0.18(+0.45%) |
Jul 21, 2011 | 39.73 | 40.32 | 39.63 | 40.10 | 58,734 | +0.46(+1.17%) |
Jul 20, 2011 | 39.74 | 39.74 | 39.28 | 39.63 | 46,375 | -0.08(-0.19%) |
Jul 19, 2011 | 40.05 | 40.05 | 39.35 | 39.71 | 119,791 | -0.01(-0.02%) |
Jul 18, 2011 | 40.60 | 40.60 | 39.27 | 39.72 | 193,373 | -1.07(-2.63%) |
Jul 15, 2011 | 41.28 | 41.28 | 40.48 | 40.79 | 129,312 | -0.30(-0.73%) |
Jul 14, 2011 | 42.03 | 42.22 | 41.03 | 41.09 | 96,587 | -0.90(-2.14%) |
Jul 13, 2011 | 41.99 | 42.35 | 41.92 | 41.99 | 40,162 | +0.14(+0.33%) |
Jul 12, 2011 | 41.68 | 42.20 | 41.58 | 41.86 | 41,560 | -0.04(-0.10%) |
Jul 11, 2011 | 42.11 | 42.26 | 41.76 | 41.90 | 45,461 | -0.77(-1.81%) |
Jul 08, 2011 | 42.06 | 42.67 | 42.06 | 42.67 | 127,476 | +0.10(+0.24%) |
Jul 07, 2011 | 42.56 | 42.65 | 42.26 | 42.57 | 90,101 | +0.29(+0.69%) |
Jul 06, 2011 | 42.23 | 42.41 | 41.98 | 42.28 | 56,886 | -0.05(-0.12%) |
Jul 05, 2011 | 42.37 | 42.50 | 42.05 | 42.33 | 88,745 | -0.06(-0.14%) |