Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 31.36 | 31.60 | 30.52 | 30.58 | 1,053,073 | -1.02(-3.22%) |
Sep 29, 2011 | 31.73 | 31.89 | 30.89 | 31.60 | 898,391 | +0.41(+1.32%) |
Sep 28, 2011 | 32.42 | 32.64 | 31.16 | 31.19 | 828,068 | -1.19(-3.68%) |
Sep 27, 2011 | 32.40 | 33.02 | 32.07 | 32.38 | 1,089,681 | +0.43(+1.36%) |
Sep 26, 2011 | 31.55 | 31.99 | 31.27 | 31.94 | 1,295,170 | +0.56(+1.79%) |
Sep 23, 2011 | 31.47 | 31.92 | 31.16 | 31.38 | 1,134,611 | -0.13(-0.41%) |
Sep 22, 2011 | 32.57 | 33.03 | 31.27 | 31.51 | 2,787,284 | -1.90(-5.70%) |
Sep 21, 2011 | 34.17 | 34.19 | 33.13 | 33.42 | 2,949,177 | -0.71(-2.09%) |
Sep 20, 2011 | 35.39 | 35.39 | 34.13 | 34.13 | 1,495,806 | -1.15(-3.25%) |
Sep 19, 2011 | 34.95 | 35.49 | 34.95 | 35.28 | 1,370,918 | -0.13(-0.37%) |
Sep 16, 2011 | 35.49 | 35.58 | 34.78 | 35.41 | 1,944,832 | -0.06(-0.18%) |
Sep 15, 2011 | 35.26 | 35.54 | 35.04 | 35.47 | 1,624,071 | -1.34(-3.64%) |
Sep 14, 2011 | 36.64 | 37.16 | 36.03 | 36.81 | 2,450,935 | +0.39(+1.07%) |
Sep 13, 2011 | 35.06 | 36.58 | 34.95 | 36.42 | 1,728,429 | +1.32(+3.76%) |
Sep 12, 2011 | 34.67 | 35.13 | 34.54 | 35.10 | 1,789,649 | -0.13(-0.37%) |
Sep 09, 2011 | 35.26 | 35.54 | 35.00 | 35.23 | 1,434,487 | -0.19(-0.55%) |
Sep 08, 2011 | 35.73 | 35.93 | 35.28 | 35.43 | 940,393 | -0.41(-1.15%) |
Sep 07, 2011 | 35.84 | 36.08 | 35.43 | 35.84 | 1,211,843 | +0.56(+1.60%) |
Sep 06, 2011 | 34.91 | 35.39 | 34.13 | 35.28 | 1,936,175 | -0.26(-0.73%) |
Sep 02, 2011 | 35.49 | 35.80 | 34.95 | 35.54 | 3,122,917 | -0.91(-2.49%) |
Sep 01, 2011 | 38.11 | 38.11 | 36.08 | 36.45 | 2,420,484 | -1.73(-4.54%) |
Aug 31, 2011 | 38.48 | 38.48 | 37.66 | 38.18 | 2,347,262 | +0.09(+0.23%) |
Aug 30, 2011 | 38.18 | 38.50 | 37.68 | 38.09 | 1,068,750 | -0.11(-0.28%) |
Aug 29, 2011 | 37.68 | 38.24 | 37.40 | 38.20 | 1,281,738 | +1.23(+3.34%) |
Aug 26, 2011 | 36.36 | 37.05 | 35.97 | 36.97 | 1,662,400 | +0.56(+1.55%) |
Aug 25, 2011 | 38.24 | 38.24 | 35.93 | 36.40 | 3,667,656 | -1.58(-4.16%) |
Aug 24, 2011 | 38.29 | 38.29 | 37.68 | 37.98 | 1,528,865 | -0.11(-0.28%) |
Aug 23, 2011 | 37.79 | 38.20 | 37.33 | 38.09 | 1,490,651 | +0.76(+2.03%) |
Aug 22, 2011 | 37.85 | 38.05 | 36.64 | 37.33 | 1,908,150 | +0.50(+1.35%) |
Aug 19, 2011 | 37.18 | 38.09 | 36.79 | 36.84 | 2,800,438 | -0.50(-1.33%) |
Aug 18, 2011 | 38.78 | 39.04 | 36.92 | 37.33 | 11,735,719 | -4.41(-10.58%) |
Aug 17, 2011 | 42.09 | 42.44 | 41.62 | 41.75 | 1,529,420 | +0.06(+0.16%) |
Aug 16, 2011 | 41.77 | 42.72 | 41.47 | 41.68 | 1,630,322 | -0.15(-0.36%) |
Aug 15, 2011 | 40.75 | 42.12 | 40.64 | 41.83 | 2,053,451 | +1.49(+3.70%) |
Aug 12, 2011 | 40.25 | 40.90 | 39.56 | 40.34 | 1,087,503 | +0.69(+1.75%) |
Aug 11, 2011 | 38.98 | 40.49 | 38.82 | 39.65 | 2,302,172 | +1.19(+3.10%) |
Aug 10, 2011 | 40.02 | 40.02 | 38.42 | 38.46 | 1,805,659 | -1.99(-4.92%) |
Aug 09, 2011 | 35.86 | 40.49 | 36.79 | 40.45 | 2,743,674 | +3.77(+10.27%) |
Aug 08, 2011 | 35.86 | 39.48 | 35.86 | 36.68 | 2,307,731 | -3.46(-8.63%) |
Aug 05, 2011 | 41.14 | 41.66 | 39.04 | 40.15 | 1,301,577 | -0.74(-1.80%) |
Aug 04, 2011 | 42.70 | 42.98 | 40.88 | 40.88 | 1,387,431 | -1.77(-4.16%) |
Aug 03, 2011 | 42.70 | 42.72 | 41.79 | 42.66 | 1,001,619 | +0.09(+0.20%) |
Aug 02, 2011 | 43.85 | 43.85 | 42.57 | 42.57 | 905,733 | -1.13(-2.58%) |
Aug 01, 2011 | 44.54 | 44.54 | 42.98 | 43.70 | 1,728,857 | +1.32(+3.12%) |
Jul 29, 2011 | 42.09 | 42.64 | 35.67 | 42.38 | 2,889,323 | -0.32(-0.76%) |
Jul 28, 2011 | 43.48 | 43.48 | 41.75 | 42.70 | 1,586,208 | -1.06(-2.42%) |
Jul 27, 2011 | 44.82 | 44.91 | 43.70 | 43.76 | 1,002,589 | -1.17(-2.60%) |
Jul 26, 2011 | 44.86 | 45.04 | 44.15 | 44.93 | 1,259,067 | -0.04(-0.10%) |
Jul 25, 2011 | 45.56 | 45.60 | 44.84 | 44.97 | 1,300,060 | -0.91(-1.98%) |
Jul 22, 2011 | 45.95 | 45.99 | 45.86 | 45.88 | 544,081 | +0.43(+0.95%) |
Jul 21, 2011 | 45.73 | 45.82 | 45.41 | 45.45 | 794,316 | -0.04(-0.10%) |
Jul 20, 2011 | 45.99 | 45.99 | 45.41 | 45.49 | 811,345 | -0.32(-0.71%) |
Jul 19, 2011 | 45.30 | 45.88 | 45.30 | 45.82 | 620,819 | +0.87(+1.93%) |
Jul 18, 2011 | 45.41 | 45.56 | 44.50 | 44.95 | 923,610 | -0.69(-1.52%) |
Jul 15, 2011 | 45.56 | 45.92 | 45.45 | 45.64 | 646,593 | +0.11(+0.24%) |
Jul 14, 2011 | 46.79 | 47.09 | 45.49 | 45.54 | 778,764 | -1.21(-2.59%) |
Jul 13, 2011 | 46.83 | 47.18 | 46.57 | 46.75 | 543,439 | +0.04(+0.09%) |
Jul 12, 2011 | 46.62 | 47.03 | 46.21 | 46.70 | 627,811 | -0.11(-0.23%) |
Jul 11, 2011 | 47.48 | 47.68 | 46.66 | 46.81 | 497,296 | -0.84(-1.77%) |
Jul 08, 2011 | 47.70 | 47.77 | 47.50 | 47.66 | 382,069 | -0.22(-0.45%) |
Jul 07, 2011 | 47.40 | 47.89 | 47.38 | 47.87 | 590,383 | +0.56(+1.19%) |
Jul 06, 2011 | 46.96 | 47.50 | 46.96 | 47.31 | 484,726 | +0.17(+0.37%) |
Jul 05, 2011 | 46.81 | 47.16 | 46.75 | 47.14 | 557,416 | +0.43(+0.93%) |