Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 32.45 | 32.86 | 31.84 | 31.84 | 6,719,558 | -1.12(-3.41%) |
Sep 29, 2011 | 33.77 | 33.85 | 32.09 | 32.97 | 8,822,008 | +0.07(+0.22%) |
Sep 28, 2011 | 34.12 | 34.44 | 32.90 | 32.90 | 7,219,993 | -1.20(-3.51%) |
Sep 27, 2011 | 36.08 | 36.31 | 33.83 | 34.09 | 8,948,731 | -0.35(-1.03%) |
Sep 26, 2011 | 33.23 | 34.54 | 32.82 | 34.45 | 6,826,377 | +1.55(+4.71%) |
Sep 23, 2011 | 32.46 | 33.10 | 32.27 | 32.90 | 8,218,638 | +0.11(+0.34%) |
Sep 22, 2011 | 32.30 | 33.69 | 31.99 | 32.78 | 13,966,522 | -0.47(-1.43%) |
Sep 21, 2011 | 34.13 | 34.73 | 33.24 | 33.26 | 8,557,511 | -0.83(-2.43%) |
Sep 20, 2011 | 34.61 | 34.96 | 34.04 | 34.08 | 5,314,971 | -0.24(-0.70%) |
Sep 19, 2011 | 33.71 | 34.59 | 33.40 | 34.33 | 5,711,492 | -0.20(-0.58%) |
Sep 16, 2011 | 35.02 | 35.39 | 34.08 | 34.53 | 8,196,365 | -0.39(-1.13%) |
Sep 15, 2011 | 35.07 | 35.13 | 33.65 | 34.92 | 15,183,317 | -0.05(-0.14%) |
Sep 14, 2011 | 34.59 | 35.45 | 33.78 | 34.97 | 7,310,975 | +0.69(+2.02%) |
Sep 13, 2011 | 34.33 | 35.02 | 34.03 | 34.28 | 6,284,373 | +0.06(+0.19%) |
Sep 12, 2011 | 32.80 | 34.32 | 32.72 | 34.21 | 7,680,827 | +0.64(+1.91%) |
Sep 09, 2011 | 34.06 | 34.58 | 33.39 | 33.57 | 7,531,619 | -1.06(-3.06%) |
Sep 08, 2011 | 35.14 | 35.58 | 34.58 | 34.63 | 6,354,576 | -0.76(-2.16%) |
Sep 07, 2011 | 34.41 | 35.57 | 34.26 | 35.39 | 8,663,408 | +1.86(+5.56%) |
Sep 06, 2011 | 32.80 | 33.61 | 32.48 | 33.53 | 7,473,815 | -0.44(-1.30%) |
Sep 02, 2011 | 35.31 | 35.39 | 33.67 | 33.97 | 10,144,446 | -2.43(-6.67%) |
Sep 01, 2011 | 36.88 | 37.19 | 36.36 | 36.40 | 8,589,569 | -0.60(-1.63%) |
Aug 31, 2011 | 36.58 | 37.33 | 36.48 | 37.00 | 6,048,964 | +0.55(+1.50%) |
Aug 30, 2011 | 36.18 | 36.83 | 35.67 | 36.46 | 6,386,304 | -0.02(-0.04%) |
Aug 29, 2011 | 36.12 | 36.47 | 35.92 | 36.47 | 5,405,935 | +0.93(+2.62%) |
Aug 26, 2011 | 34.62 | 35.79 | 34.02 | 35.54 | 6,166,042 | +0.68(+1.96%) |
Aug 25, 2011 | 35.76 | 36.61 | 34.66 | 34.86 | 8,257,271 | -0.32(-0.91%) |
Aug 24, 2011 | 34.36 | 35.90 | 34.13 | 35.18 | 7,631,471 | +0.79(+2.29%) |
Aug 23, 2011 | 33.35 | 34.39 | 32.81 | 34.39 | 7,854,163 | +1.34(+4.06%) |
Aug 22, 2011 | 34.05 | 34.32 | 32.80 | 33.05 | 6,239,525 | -0.14(-0.41%) |
Aug 19, 2011 | 33.32 | 34.52 | 33.13 | 33.18 | 6,839,100 | -0.51(-1.50%) |
Aug 18, 2011 | 34.36 | 34.51 | 33.27 | 33.69 | 11,175,888 | -2.04(-5.71%) |
Aug 17, 2011 | 36.11 | 36.46 | 35.27 | 35.73 | 6,051,692 | -0.06(-0.18%) |
Aug 16, 2011 | 36.03 | 36.30 | 35.52 | 35.80 | 7,062,070 | -0.68(-1.87%) |
Aug 15, 2011 | 35.58 | 37.08 | 35.44 | 36.48 | 8,858,292 | +1.30(+3.70%) |
Aug 12, 2011 | 35.92 | 37.06 | 34.84 | 35.18 | 12,651,383 | -0.29(-0.82%) |
Aug 11, 2011 | 33.65 | 35.88 | 33.56 | 35.47 | 16,000,423 | +2.48(+7.53%) |
Aug 10, 2011 | 33.27 | 35.01 | 32.13 | 32.98 | 24,953,856 | +0.23(+0.69%) |
Aug 09, 2011 | 33.67 | 32.81 | 29.83 | 32.76 | 16,389,254 | +2.56(+8.48%) |
Aug 08, 2011 | 33.67 | 34.16 | 28.84 | 30.20 | 22,720,764 | -4.15(-12.08%) |
Aug 05, 2011 | 34.96 | 35.29 | 32.90 | 34.35 | 15,862,136 | -0.24(-0.70%) |
Aug 04, 2011 | 36.35 | 36.36 | 34.59 | 34.59 | 10,447,511 | -2.30(-6.22%) |
Aug 03, 2011 | 36.33 | 37.04 | 35.58 | 36.88 | 7,678,986 | +0.71(+1.95%) |
Aug 02, 2011 | 37.62 | 37.78 | 36.17 | 36.18 | 9,551,549 | -1.64(-4.33%) |
Aug 01, 2011 | 38.63 | 38.81 | 37.65 | 37.81 | 6,412,110 | -0.55(-1.42%) |
Jul 29, 2011 | 37.94 | 38.55 | 37.38 | 38.36 | 6,746,390 | +0.14(+0.36%) |
Jul 28, 2011 | 38.30 | 38.96 | 38.14 | 38.22 | 4,313,499 | +0.02(+0.04%) |
Jul 27, 2011 | 38.99 | 39.07 | 38.16 | 38.21 | 6,230,591 | -0.99(-2.52%) |
Jul 26, 2011 | 39.20 | 39.53 | 38.70 | 39.20 | 6,174,789 | -0.03(-0.08%) |
Jul 25, 2011 | 39.54 | 39.78 | 39.13 | 39.23 | 5,291,708 | -0.61(-1.53%) |
Jul 22, 2011 | 40.05 | 40.17 | 39.71 | 39.84 | 4,904,114 | -0.29(-0.72%) |
Jul 21, 2011 | 39.53 | 40.45 | 39.45 | 40.13 | 10,015,065 | +0.84(+2.14%) |
Jul 20, 2011 | 39.18 | 39.59 | 38.83 | 39.28 | 7,131,539 | +0.31(+0.80%) |
Jul 19, 2011 | 38.94 | 39.48 | 38.40 | 38.97 | 8,357,063 | +0.17(+0.43%) |
Jul 18, 2011 | 38.83 | 39.24 | 38.16 | 38.80 | 9,388,263 | -0.12(-0.31%) |
Jul 15, 2011 | 39.32 | 39.36 | 38.48 | 38.92 | 16,057,379 | -0.20(-0.51%) |
Jul 14, 2011 | 40.54 | 40.69 | 39.03 | 39.12 | 50,072,180 | -1.70(-4.17%) |
Jul 13, 2011 | 41.92 | 41.82 | 40.66 | 40.82 | 12,618,894 | -1.10(-2.62%) |
Jul 12, 2011 | 41.77 | 42.49 | 41.72 | 41.92 | 3,536,461 | +0.14(+0.33%) |
Jul 11, 2011 | 42.41 | 42.83 | 41.64 | 41.79 | 4,973,171 | -1.32(-3.05%) |
Jul 08, 2011 | 42.94 | 43.55 | 42.91 | 43.10 | 4,136,552 | -0.48(-1.10%) |
Jul 07, 2011 | 43.38 | 44.11 | 43.23 | 43.59 | 6,080,350 | +0.95(+2.22%) |
Jul 06, 2011 | 42.35 | 42.68 | 41.76 | 42.64 | 4,484,851 | +0.06(+0.13%) |
Jul 05, 2011 | 42.18 | 42.67 | 41.64 | 42.58 | 4,781,337 | +0.33(+0.78%) |