Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 36.08 | 36.63 | 35.72 | 36.11 | 4,483,310 | -0.47(-1.27%) |
Sep 29, 2011 | 36.71 | 37.32 | 35.85 | 36.57 | 3,326,113 | +0.47(+1.31%) |
Sep 28, 2011 | 36.93 | 37.28 | 36.03 | 36.10 | 2,769,913 | -0.62(-1.69%) |
Sep 27, 2011 | 36.75 | 37.35 | 36.17 | 36.72 | 4,594,353 | +0.70(+1.94%) |
Sep 26, 2011 | 36.28 | 36.36 | 35.22 | 36.02 | 3,949,024 | +0.09(+0.26%) |
Sep 23, 2011 | 35.73 | 36.35 | 35.57 | 35.93 | 3,157,079 | +0.13(+0.36%) |
Sep 22, 2011 | 36.02 | 36.46 | 35.33 | 35.80 | 4,538,930 | -1.35(-3.64%) |
Sep 21, 2011 | 38.17 | 38.43 | 37.13 | 37.15 | 3,391,166 | -1.06(-2.77%) |
Sep 20, 2011 | 38.57 | 38.78 | 38.08 | 38.21 | 2,971,350 | -0.13(-0.34%) |
Sep 19, 2011 | 37.97 | 38.60 | 37.87 | 38.34 | 4,706,690 | -0.28(-0.71%) |
Sep 16, 2011 | 37.81 | 38.70 | 37.58 | 38.62 | 11,748,323 | +0.82(+2.17%) |
Sep 15, 2011 | 37.36 | 37.82 | 36.95 | 37.80 | 5,215,315 | +0.92(+2.50%) |
Sep 14, 2011 | 35.70 | 37.09 | 35.64 | 36.88 | 6,311,853 | +1.23(+3.46%) |
Sep 13, 2011 | 35.18 | 35.74 | 35.10 | 35.64 | 4,370,764 | +0.47(+1.32%) |
Sep 12, 2011 | 34.35 | 35.21 | 34.20 | 35.18 | 4,899,879 | +0.41(+1.19%) |
Sep 09, 2011 | 35.42 | 35.74 | 34.45 | 34.77 | 5,781,136 | -0.97(-2.70%) |
Sep 08, 2011 | 35.72 | 36.14 | 35.45 | 35.73 | 3,563,752 | -0.20(-0.55%) |
Sep 07, 2011 | 34.91 | 36.06 | 34.91 | 35.93 | 5,048,133 | +1.52(+4.41%) |
Sep 06, 2011 | 33.82 | 34.45 | 33.30 | 34.41 | 4,672,906 | -0.41(-1.16%) |
Sep 02, 2011 | 35.28 | 35.50 | 34.65 | 34.82 | 2,822,276 | -1.03(-2.86%) |
Sep 01, 2011 | 36.34 | 36.83 | 35.76 | 35.84 | 2,673,781 | -0.43(-1.19%) |
Aug 31, 2011 | 36.37 | 36.76 | 36.00 | 36.27 | 2,625,806 | +0.20(+0.55%) |
Aug 30, 2011 | 35.39 | 36.30 | 35.27 | 36.08 | 4,259,086 | +0.62(+1.75%) |
Aug 29, 2011 | 35.18 | 35.49 | 35.00 | 35.45 | 3,488,878 | +0.61(+1.76%) |
Aug 26, 2011 | 34.41 | 35.06 | 33.97 | 34.84 | 4,529,309 | +0.22(+0.65%) |
Aug 25, 2011 | 34.90 | 35.19 | 34.39 | 34.62 | 4,697,377 | -0.22(-0.62%) |
Aug 24, 2011 | 34.33 | 34.89 | 34.17 | 34.83 | 4,331,742 | +0.36(+1.05%) |
Aug 23, 2011 | 33.60 | 34.47 | 33.52 | 34.47 | 4,629,440 | +0.95(+2.83%) |
Aug 22, 2011 | 33.87 | 33.98 | 33.33 | 33.52 | 4,810,415 | +0.16(+0.47%) |
Aug 19, 2011 | 33.12 | 34.01 | 33.10 | 33.37 | 5,889,961 | +0.01(+0.03%) |
Aug 18, 2011 | 33.85 | 34.14 | 33.06 | 33.36 | 5,829,258 | -1.65(-4.73%) |
Aug 17, 2011 | 34.95 | 35.22 | 34.60 | 35.02 | 4,883,609 | +0.09(+0.25%) |
Aug 16, 2011 | 34.70 | 35.04 | 34.54 | 34.93 | 7,020,953 | -0.04(-0.12%) |
Aug 15, 2011 | 34.74 | 35.01 | 34.47 | 34.97 | 7,250,658 | +0.50(+1.45%) |
Aug 12, 2011 | 34.78 | 34.78 | 34.03 | 34.47 | 8,712,291 | +0.15(+0.43%) |
Aug 11, 2011 | 33.95 | 34.71 | 33.85 | 34.33 | 9,227,004 | +0.48(+1.43%) |
Aug 10, 2011 | 34.26 | 34.76 | 33.72 | 33.84 | 8,738,011 | -1.03(-2.97%) |
Aug 09, 2011 | 35.09 | 34.94 | 33.08 | 34.88 | 10,589,114 | +0.89(+2.61%) |
Aug 08, 2011 | 35.09 | 35.50 | 33.96 | 33.99 | 9,353,363 | -2.32(-6.39%) |
Aug 05, 2011 | 35.95 | 36.50 | 34.55 | 36.31 | 8,855,207 | +0.75(+2.11%) |
Aug 04, 2011 | 36.45 | 36.69 | 35.50 | 35.56 | 6,546,110 | -1.52(-4.09%) |
Aug 03, 2011 | 36.93 | 37.32 | 36.47 | 37.07 | 6,131,445 | +0.11(+0.30%) |
Aug 02, 2011 | 37.53 | 37.95 | 36.96 | 36.96 | 6,200,900 | -0.90(-2.39%) |
Aug 01, 2011 | 38.90 | 38.95 | 37.70 | 37.87 | 5,836,220 | -0.82(-2.12%) |
Jul 29, 2011 | 39.53 | 39.62 | 38.65 | 38.69 | 5,774,606 | -1.28(-3.19%) |
Jul 28, 2011 | 38.34 | 40.93 | 38.34 | 39.96 | 7,754,800 | +1.77(+4.63%) |
Jul 27, 2011 | 38.94 | 39.32 | 38.16 | 38.20 | 6,584,371 | -1.14(-2.89%) |
Jul 26, 2011 | 39.01 | 39.59 | 38.70 | 39.33 | 4,152,762 | +0.24(+0.62%) |
Jul 25, 2011 | 38.45 | 39.37 | 38.45 | 39.09 | 6,098,881 | +0.51(+1.32%) |
Jul 22, 2011 | 38.18 | 38.62 | 38.17 | 38.58 | 4,477,407 | +0.40(+1.04%) |
Jul 21, 2011 | 38.05 | 38.36 | 37.91 | 38.19 | 3,664,561 | +0.26(+0.68%) |
Jul 20, 2011 | 38.08 | 38.14 | 37.79 | 37.93 | 2,652,783 | -0.08(-0.20%) |
Jul 19, 2011 | 37.88 | 38.13 | 37.70 | 38.01 | 3,268,007 | +0.31(+0.82%) |
Jul 18, 2011 | 37.68 | 37.82 | 37.32 | 37.70 | 3,641,274 | -0.19(-0.50%) |
Jul 15, 2011 | 38.10 | 38.10 | 37.59 | 37.88 | 3,913,658 | +0.03(+0.09%) |
Jul 14, 2011 | 38.17 | 38.39 | 37.76 | 37.85 | 3,877,212 | -0.27(-0.70%) |
Jul 13, 2011 | 37.62 | 38.36 | 37.57 | 38.12 | 7,258,315 | +0.63(+1.68%) |
Jul 12, 2011 | 37.57 | 37.68 | 37.26 | 37.49 | 6,238,299 | -0.55(-1.45%) |
Jul 11, 2011 | 38.48 | 38.54 | 37.97 | 38.04 | 4,363,343 | -0.81(-2.09%) |
Jul 08, 2011 | 39.02 | 39.20 | 38.68 | 38.85 | 9,946,953 | -0.55(-1.40%) |
Jul 07, 2011 | 39.28 | 39.51 | 39.25 | 39.40 | 5,018,415 | +0.37(+0.95%) |
Jul 06, 2011 | 39.38 | 39.47 | 38.94 | 39.03 | 3,796,566 | -0.30(-0.77%) |
Jul 05, 2011 | 39.94 | 40.00 | 39.26 | 39.33 | 4,125,147 | -0.74(-1.85%) |