Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 30.58 | 30.81 | 30.16 | 30.16 | 412,008 | -0.96(-3.10%) |
Sep 29, 2011 | 31.44 | 31.54 | 30.66 | 31.13 | 385,497 | +0.43(+1.40%) |
Sep 28, 2011 | 31.39 | 31.62 | 30.70 | 30.70 | 123,543 | -0.68(-2.18%) |
Sep 27, 2011 | 31.53 | 31.90 | 31.20 | 31.38 | 145,200 | +0.59(+1.93%) |
Sep 26, 2011 | 30.27 | 30.78 | 29.83 | 30.78 | 175,934 | +0.64(+2.11%) |
Sep 23, 2011 | 29.75 | 30.21 | 29.69 | 30.15 | 272,833 | +0.28(+0.93%) |
Sep 22, 2011 | 30.24 | 30.26 | 29.47 | 29.87 | 2,754,191 | -1.30(-4.17%) |
Sep 21, 2011 | 32.08 | 32.16 | 31.17 | 31.17 | 306,659 | -0.99(-3.07%) |
Sep 20, 2011 | 32.34 | 32.59 | 32.05 | 32.16 | 51,901 | -0.01(-0.03%) |
Sep 19, 2011 | 31.97 | 32.33 | 31.76 | 32.17 | 102,477 | -0.63(-1.92%) |
Sep 16, 2011 | 32.80 | 32.91 | 32.49 | 32.80 | 719,658 | +0.07(+0.23%) |
Sep 15, 2011 | 32.57 | 32.77 | 32.31 | 32.72 | 889,434 | +0.54(+1.68%) |
Sep 14, 2011 | 31.91 | 32.48 | 31.46 | 32.18 | 184,741 | +0.36(+1.12%) |
Sep 13, 2011 | 31.56 | 31.89 | 31.46 | 31.82 | 102,286 | +0.30(+0.94%) |
Sep 12, 2011 | 30.97 | 31.53 | 30.81 | 31.53 | 222,687 | -0.04(-0.12%) |
Sep 09, 2011 | 32.10 | 32.10 | 31.39 | 31.56 | 206,921 | -0.94(-2.90%) |
Sep 08, 2011 | 32.67 | 33.03 | 32.46 | 32.51 | 102,763 | -0.52(-1.57%) |
Sep 07, 2011 | 32.63 | 33.03 | 32.54 | 33.03 | 98,379 | +0.89(+2.77%) |
Sep 06, 2011 | 31.45 | 32.19 | 31.24 | 32.13 | 183,318 | -0.59(-1.81%) |
Sep 02, 2011 | 32.91 | 33.05 | 32.62 | 32.73 | 79,141 | -0.82(-2.43%) |
Sep 01, 2011 | 33.83 | 34.12 | 33.50 | 33.54 | 452,431 | -0.24(-0.70%) |
Aug 31, 2011 | 33.75 | 34.06 | 33.63 | 33.78 | 117,501 | +0.31(+0.93%) |
Aug 30, 2011 | 33.25 | 33.60 | 33.03 | 33.47 | 132,693 | +0.03(+0.10%) |
Aug 29, 2011 | 32.99 | 33.46 | 32.99 | 33.44 | 97,183 | +0.89(+2.72%) |
Aug 26, 2011 | 31.93 | 32.67 | 31.56 | 32.55 | 107,727 | +0.50(+1.57%) |
Aug 25, 2011 | 32.75 | 32.85 | 31.97 | 32.05 | 171,481 | -0.70(-2.13%) |
Aug 24, 2011 | 32.37 | 32.80 | 32.22 | 32.74 | 706,819 | +0.15(+0.46%) |
Aug 23, 2011 | 31.77 | 32.59 | 31.54 | 32.59 | 159,594 | +1.09(+3.46%) |
Aug 22, 2011 | 32.23 | 32.31 | 31.48 | 31.50 | 122,911 | +0.02(+0.07%) |
Aug 19, 2011 | 31.54 | 32.31 | 31.42 | 31.48 | 110,716 | -0.48(-1.51%) |
Aug 18, 2011 | 32.47 | 32.47 | 31.62 | 31.96 | 696,065 | -1.49(-4.46%) |
Aug 17, 2011 | 33.57 | 33.85 | 33.23 | 33.46 | 209,673 | +0.15(+0.45%) |
Aug 16, 2011 | 33.22 | 33.59 | 32.98 | 33.31 | 152,529 | -0.35(-1.04%) |
Aug 15, 2011 | 33.21 | 33.72 | 33.19 | 33.66 | 146,055 | +0.73(+2.23%) |
Aug 12, 2011 | 32.97 | 33.14 | 32.62 | 32.92 | 251,419 | +0.30(+0.91%) |
Aug 11, 2011 | 31.41 | 32.98 | 31.33 | 32.62 | 159,251 | +1.51(+4.84%) |
Aug 10, 2011 | 32.08 | 32.15 | 31.10 | 31.12 | 304,286 | -1.60(-4.88%) |
Aug 09, 2011 | 33.14 | 32.84 | 30.93 | 32.71 | 572,206 | +1.74(+5.63%) |
Aug 08, 2011 | 32.29 | 32.67 | 30.94 | 30.97 | 1,094,892 | -2.46(-7.37%) |
Aug 05, 2011 | 33.72 | 34.03 | 32.45 | 33.43 | 379,943 | +0.14(+0.42%) |
Aug 04, 2011 | 34.66 | 34.66 | 33.25 | 33.29 | 981,761 | -2.09(-5.91%) |
Aug 03, 2011 | 35.35 | 35.41 | 34.70 | 35.38 | 253,214 | +0.14(+0.40%) |
Aug 02, 2011 | 35.89 | 36.02 | 35.24 | 35.25 | 179,067 | -0.90(-2.50%) |
Aug 01, 2011 | 37.00 | 37.00 | 35.88 | 36.15 | 306,628 | -0.27(-0.75%) |
Jul 29, 2011 | 36.33 | 36.74 | 36.14 | 36.42 | 236,401 | -0.07(-0.18%) |
Jul 28, 2011 | 36.56 | 36.86 | 36.42 | 36.49 | 141,381 | -0.06(-0.16%) |
Jul 27, 2011 | 37.23 | 37.23 | 36.46 | 36.55 | 191,825 | -0.81(-2.16%) |
Jul 26, 2011 | 37.37 | 37.52 | 37.27 | 37.36 | 91,957 | +0.06(+0.16%) |
Jul 25, 2011 | 37.22 | 37.48 | 37.17 | 37.30 | 145,084 | -0.29(-0.77%) |
Jul 22, 2011 | 37.58 | 37.61 | 37.52 | 37.59 | 118,342 | +0.01(+0.02%) |
Jul 21, 2011 | 37.14 | 37.63 | 37.12 | 37.58 | 131,892 | +0.60(+1.63%) |
Jul 20, 2011 | 36.97 | 37.05 | 36.82 | 36.98 | 55,133 | +0.23(+0.63%) |
Jul 19, 2011 | 36.49 | 36.78 | 36.49 | 36.75 | 154,398 | +0.60(+1.66%) |
Jul 18, 2011 | 36.33 | 36.36 | 35.87 | 36.15 | 64,940 | -0.46(-1.26%) |
Jul 15, 2011 | 36.67 | 36.69 | 36.36 | 36.61 | 54,353 | +0.22(+0.61%) |
Jul 14, 2011 | 36.88 | 36.95 | 36.35 | 36.39 | 80,467 | -0.28(-0.75%) |
Jul 13, 2011 | 36.64 | 37.04 | 36.56 | 36.66 | 67,401 | +0.36(+1.00%) |
Jul 12, 2011 | 36.36 | 36.68 | 36.28 | 36.30 | 86,043 | -0.27(-0.74%) |
Jul 11, 2011 | 36.85 | 36.89 | 36.41 | 36.57 | 154,886 | -0.88(-2.34%) |
Jul 08, 2011 | 37.43 | 37.45 | 37.17 | 37.45 | 95,290 | -0.37(-0.98%) |
Jul 07, 2011 | 37.66 | 37.86 | 37.63 | 37.82 | 719,167 | +0.36(+0.95%) |
Jul 06, 2011 | 37.43 | 37.54 | 37.22 | 37.46 | 170,715 | -0.10(-0.28%) |
Jul 05, 2011 | 37.60 | 37.65 | 37.48 | 37.57 | 72,149 | -0.08(-0.22%) |