Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 28.06 | 28.67 | 27.83 | 27.99 | 9,806,333 | -0.72(-2.50%) |
Sep 29, 2011 | 27.90 | 28.70 | 27.62 | 28.70 | 9,583,394 | +1.71(+6.35%) |
Sep 28, 2011 | 28.10 | 28.60 | 26.94 | 26.99 | 9,250,819 | -1.06(-3.77%) |
Sep 27, 2011 | 28.37 | 28.98 | 27.81 | 28.05 | 10,156,804 | +0.51(+1.84%) |
Sep 26, 2011 | 26.64 | 27.63 | 26.21 | 27.54 | 12,046,391 | +1.30(+4.96%) |
Sep 23, 2011 | 25.76 | 26.59 | 25.76 | 26.24 | 11,090,877 | -0.06(-0.23%) |
Sep 22, 2011 | 26.22 | 26.84 | 25.71 | 26.30 | 15,216,869 | -1.02(-3.72%) |
Sep 21, 2011 | 29.27 | 29.62 | 27.29 | 27.31 | 10,657,037 | -1.94(-6.64%) |
Sep 20, 2011 | 29.78 | 30.20 | 29.25 | 29.25 | 8,012,078 | -0.35(-1.17%) |
Sep 19, 2011 | 29.96 | 29.96 | 28.95 | 29.60 | 12,113,585 | -1.13(-3.67%) |
Sep 16, 2011 | 30.52 | 30.96 | 30.18 | 30.73 | 11,438,734 | +0.46(+1.52%) |
Sep 15, 2011 | 29.36 | 30.28 | 29.17 | 30.27 | 10,791,756 | +1.36(+4.69%) |
Sep 14, 2011 | 28.57 | 29.37 | 27.77 | 28.91 | 11,930,368 | +0.54(+1.92%) |
Sep 13, 2011 | 28.00 | 28.54 | 27.62 | 28.37 | 10,728,596 | +0.42(+1.50%) |
Sep 12, 2011 | 27.01 | 27.95 | 26.91 | 27.95 | 10,693,096 | +0.39(+1.43%) |
Sep 09, 2011 | 27.70 | 28.21 | 27.22 | 27.56 | 13,066,580 | -0.56(-1.98%) |
Sep 08, 2011 | 28.67 | 29.10 | 28.04 | 28.11 | 9,204,363 | -0.99(-3.41%) |
Sep 07, 2011 | 27.77 | 29.13 | 27.59 | 29.10 | 9,616,075 | +2.04(+7.52%) |
Sep 06, 2011 | 27.04 | 27.35 | 26.60 | 27.07 | 9,750,442 | -0.76(-2.75%) |
Sep 02, 2011 | 28.32 | 28.49 | 27.83 | 27.83 | 6,477,918 | -1.36(-4.64%) |
Sep 01, 2011 | 29.96 | 30.14 | 29.15 | 29.19 | 7,138,085 | -0.80(-2.67%) |
Aug 31, 2011 | 29.72 | 30.29 | 29.56 | 29.99 | 8,094,763 | +0.53(+1.78%) |
Aug 30, 2011 | 29.60 | 29.87 | 29.08 | 29.46 | 7,207,211 | -0.50(-1.65%) |
Aug 29, 2011 | 28.97 | 30.02 | 28.97 | 29.96 | 6,535,657 | +1.55(+5.47%) |
Aug 26, 2011 | 27.92 | 28.73 | 27.26 | 28.40 | 7,014,212 | +0.23(+0.83%) |
Aug 25, 2011 | 29.36 | 29.88 | 27.93 | 28.17 | 10,607,930 | -0.72(-2.50%) |
Aug 24, 2011 | 28.20 | 29.10 | 28.05 | 28.89 | 9,160,788 | +0.59(+2.09%) |
Aug 23, 2011 | 27.48 | 28.32 | 27.08 | 28.30 | 8,924,937 | +0.88(+3.22%) |
Aug 22, 2011 | 28.65 | 28.78 | 27.35 | 27.42 | 8,568,070 | -0.35(-1.25%) |
Aug 19, 2011 | 28.34 | 29.14 | 27.65 | 27.77 | 15,053,371 | -0.39(-1.40%) |
Aug 18, 2011 | 29.27 | 29.28 | 28.02 | 28.16 | 14,304,359 | -2.23(-7.35%) |
Aug 17, 2011 | 30.31 | 30.81 | 30.02 | 30.39 | 7,176,391 | +0.11(+0.37%) |
Aug 16, 2011 | 30.93 | 31.36 | 30.26 | 30.28 | 10,042,480 | -1.08(-3.43%) |
Aug 15, 2011 | 30.70 | 31.37 | 30.51 | 31.36 | 6,771,681 | +0.93(+3.04%) |
Aug 12, 2011 | 31.06 | 31.56 | 30.30 | 30.43 | 9,546,694 | -0.38(-1.24%) |
Aug 11, 2011 | 28.90 | 31.34 | 28.67 | 30.81 | 13,647,596 | +2.28(+8.00%) |
Aug 10, 2011 | 30.75 | 30.80 | 28.44 | 28.53 | 19,839,752 | -2.87(-9.15%) |
Aug 09, 2011 | 30.79 | 31.43 | 28.66 | 31.40 | 17,379,278 | +2.65(+9.22%) |
Aug 08, 2011 | 30.79 | 32.12 | 28.29 | 28.75 | 18,418,342 | -3.49(-10.84%) |
Aug 05, 2011 | 33.07 | 33.48 | 31.31 | 32.25 | 13,709,224 | -0.45(-1.37%) |
Aug 04, 2011 | 34.32 | 34.66 | 32.59 | 32.69 | 15,294,976 | -1.39(-4.08%) |
Aug 03, 2011 | 33.92 | 34.33 | 33.25 | 34.08 | 8,803,626 | +0.25(+0.74%) |
Aug 02, 2011 | 34.42 | 34.79 | 33.82 | 33.83 | 6,999,768 | -0.93(-2.68%) |
Aug 01, 2011 | 35.49 | 35.61 | 34.36 | 34.77 | 6,928,957 | -0.28(-0.80%) |
Jul 29, 2011 | 34.52 | 35.58 | 34.45 | 35.05 | 8,185,571 | +0.19(+0.55%) |
Jul 28, 2011 | 34.90 | 35.26 | 34.73 | 34.85 | 8,658,485 | +0.04(+0.10%) |
Jul 27, 2011 | 35.62 | 35.79 | 34.77 | 34.82 | 7,872,743 | -1.07(-2.99%) |
Jul 26, 2011 | 35.91 | 36.34 | 35.67 | 35.89 | 5,275,271 | -0.07(-0.18%) |
Jul 25, 2011 | 35.73 | 36.12 | 35.64 | 35.96 | 4,753,336 | -0.43(-1.18%) |
Jul 22, 2011 | 36.78 | 36.90 | 36.34 | 36.39 | 4,495,747 | -0.41(-1.12%) |
Jul 21, 2011 | 36.31 | 37.15 | 36.31 | 36.80 | 6,812,979 | +0.78(+2.17%) |
Jul 20, 2011 | 36.13 | 36.38 | 35.86 | 36.02 | 6,145,592 | +0.19(+0.53%) |
Jul 19, 2011 | 35.90 | 36.07 | 35.44 | 35.83 | 6,843,060 | +0.13(+0.35%) |
Jul 18, 2011 | 36.01 | 36.17 | 35.31 | 35.70 | 6,563,427 | -0.59(-1.61%) |
Jul 15, 2011 | 36.60 | 36.68 | 35.89 | 36.29 | 6,975,218 | -0.08(-0.21%) |
Jul 14, 2011 | 36.96 | 37.18 | 36.25 | 36.37 | 6,191,679 | -0.35(-0.94%) |
Jul 13, 2011 | 37.06 | 37.49 | 36.65 | 36.71 | 6,078,524 | -0.07(-0.19%) |
Jul 12, 2011 | 36.78 | 37.62 | 36.75 | 36.78 | 6,041,817 | -0.33(-0.90%) |
Jul 11, 2011 | 37.78 | 38.08 | 37.01 | 37.12 | 6,849,780 | -1.33(-3.46%) |
Jul 08, 2011 | 38.17 | 38.53 | 37.91 | 38.45 | 6,380,362 | -0.53(-1.35%) |
Jul 07, 2011 | 38.62 | 39.00 | 38.52 | 38.98 | 5,288,604 | +0.78(+2.03%) |
Jul 06, 2011 | 38.04 | 38.32 | 37.69 | 38.20 | 4,973,627 | -0.13(-0.33%) |
Jul 05, 2011 | 38.24 | 38.54 | 37.92 | 38.33 | 5,252,133 | -0.36(-0.93%) |