Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 35.35 | 35.70 | 35.13 | 35.16 | 3,500,312 | -0.44(-1.23%) |
Sep 29, 2011 | 35.82 | 36.06 | 35.27 | 35.59 | 2,957,608 | +0.11(+0.30%) |
Sep 28, 2011 | 35.81 | 36.06 | 35.45 | 35.49 | 3,410,090 | -0.32(-0.90%) |
Sep 27, 2011 | 35.65 | 36.13 | 35.48 | 35.81 | 2,695,740 | +0.51(+1.44%) |
Sep 26, 2011 | 34.92 | 35.34 | 34.75 | 35.30 | 2,612,990 | +0.54(+1.54%) |
Sep 23, 2011 | 34.60 | 34.95 | 34.30 | 34.77 | 3,273,822 | +0.13(+0.36%) |
Sep 22, 2011 | 34.29 | 34.75 | 34.13 | 34.64 | 4,425,680 | -0.14(-0.40%) |
Sep 21, 2011 | 35.34 | 35.50 | 34.77 | 34.78 | 2,594,528 | -0.54(-1.53%) |
Sep 20, 2011 | 35.44 | 35.74 | 35.27 | 35.32 | 2,003,141 | -0.03(-0.07%) |
Sep 19, 2011 | 35.32 | 35.46 | 35.03 | 35.35 | 1,953,821 | -0.34(-0.94%) |
Sep 16, 2011 | 35.63 | 35.71 | 35.41 | 35.69 | 3,016,457 | +0.19(+0.54%) |
Sep 15, 2011 | 35.01 | 35.66 | 34.92 | 35.49 | 3,363,747 | +0.69(+1.97%) |
Sep 14, 2011 | 34.82 | 35.06 | 34.49 | 34.81 | 3,909,179 | +0.14(+0.40%) |
Sep 13, 2011 | 34.86 | 34.88 | 34.40 | 34.67 | 3,450,741 | -0.13(-0.36%) |
Sep 12, 2011 | 34.93 | 35.03 | 34.34 | 34.79 | 3,379,363 | -0.30(-0.85%) |
Sep 09, 2011 | 35.67 | 35.73 | 34.91 | 35.09 | 2,559,866 | -0.87(-2.41%) |
Sep 08, 2011 | 35.79 | 36.31 | 35.70 | 35.96 | 3,238,679 | -0.01(-0.02%) |
Sep 07, 2011 | 35.69 | 36.00 | 35.51 | 35.96 | 2,158,020 | +0.59(+1.68%) |
Sep 06, 2011 | 34.77 | 35.39 | 34.61 | 35.37 | 3,117,989 | -0.07(-0.19%) |
Sep 02, 2011 | 35.37 | 35.70 | 35.28 | 35.43 | 2,292,680 | -0.24(-0.67%) |
Sep 01, 2011 | 35.88 | 36.17 | 35.64 | 35.67 | 2,314,733 | -0.23(-0.64%) |
Aug 31, 2011 | 35.82 | 36.02 | 35.70 | 35.90 | 3,346,658 | +0.31(+0.87%) |
Aug 30, 2011 | 35.53 | 35.78 | 35.20 | 35.59 | 3,451,736 | +0.08(+0.22%) |
Aug 29, 2011 | 35.08 | 35.52 | 35.06 | 35.51 | 1,734,663 | +0.64(+1.84%) |
Aug 26, 2011 | 34.54 | 34.91 | 33.87 | 34.87 | 2,478,897 | +0.26(+0.74%) |
Aug 25, 2011 | 35.15 | 35.22 | 34.45 | 34.62 | 2,803,808 | -0.43(-1.22%) |
Aug 24, 2011 | 34.75 | 35.09 | 34.64 | 35.04 | 2,776,877 | +0.16(+0.45%) |
Aug 23, 2011 | 34.64 | 34.88 | 34.44 | 34.88 | 2,876,655 | +0.26(+0.76%) |
Aug 22, 2011 | 34.69 | 34.75 | 34.29 | 34.62 | 3,869,197 | +0.35(+1.03%) |
Aug 19, 2011 | 34.48 | 34.89 | 34.23 | 34.27 | 4,355,427 | -0.35(-1.02%) |
Aug 18, 2011 | 34.52 | 34.96 | 34.24 | 34.62 | 5,187,103 | -0.44(-1.25%) |
Aug 17, 2011 | 35.19 | 35.54 | 34.94 | 35.06 | 4,302,372 | -0.06(-0.17%) |
Aug 16, 2011 | 35.13 | 35.28 | 34.74 | 35.12 | 2,382,493 | -0.03(-0.07%) |
Aug 15, 2011 | 34.95 | 35.18 | 34.68 | 35.15 | 2,417,542 | +0.47(+1.34%) |
Aug 12, 2011 | 34.35 | 34.90 | 34.15 | 34.68 | 3,720,844 | +0.50(+1.46%) |
Aug 11, 2011 | 33.71 | 34.44 | 33.53 | 34.18 | 7,238,504 | +0.44(+1.30%) |
Aug 10, 2011 | 34.23 | 34.44 | 33.66 | 33.74 | 6,929,414 | -0.72(-2.09%) |
Aug 09, 2011 | 34.68 | 34.49 | 33.03 | 34.46 | 7,076,322 | +0.58(+1.72%) |
Aug 08, 2011 | 34.68 | 35.05 | 33.82 | 33.88 | 6,431,269 | -1.11(-3.17%) |
Aug 05, 2011 | 34.63 | 35.13 | 34.19 | 34.99 | 5,960,368 | +0.62(+1.81%) |
Aug 04, 2011 | 35.34 | 35.67 | 34.37 | 34.37 | 7,440,884 | -1.27(-3.57%) |
Aug 03, 2011 | 35.70 | 35.72 | 35.30 | 35.64 | 4,297,752 | -0.06(-0.17%) |
Aug 02, 2011 | 36.09 | 36.17 | 35.70 | 35.70 | 3,768,830 | -0.57(-1.57%) |
Aug 01, 2011 | 36.83 | 36.83 | 35.99 | 36.27 | 3,422,787 | -0.31(-0.84%) |
Jul 29, 2011 | 36.38 | 36.73 | 36.11 | 36.58 | 3,421,656 | -0.03(-0.07%) |
Jul 28, 2011 | 36.42 | 36.98 | 36.06 | 36.60 | 6,031,738 | +0.18(+0.49%) |
Jul 27, 2011 | 36.41 | 36.79 | 36.36 | 36.42 | 4,033,835 | -0.16(-0.43%) |
Jul 26, 2011 | 36.59 | 36.71 | 36.44 | 36.58 | 1,872,094 | -0.07(-0.18%) |
Jul 25, 2011 | 36.41 | 36.80 | 36.41 | 36.65 | 2,720,732 | -0.01(-0.04%) |
Jul 22, 2011 | 36.63 | 36.74 | 36.58 | 36.66 | 1,308,765 | -0.01(-0.02%) |
Jul 21, 2011 | 36.42 | 36.72 | 36.38 | 36.67 | 2,173,808 | +0.37(+1.01%) |
Jul 20, 2011 | 36.42 | 36.48 | 36.19 | 36.30 | 2,037,353 | -0.03(-0.09%) |
Jul 19, 2011 | 36.06 | 36.35 | 35.91 | 36.33 | 2,284,684 | +0.29(+0.80%) |
Jul 18, 2011 | 36.06 | 36.13 | 35.64 | 36.04 | 2,894,667 | -0.18(-0.49%) |
Jul 15, 2011 | 36.21 | 36.41 | 35.96 | 36.22 | 2,784,491 | -0.03(-0.09%) |
Jul 14, 2011 | 36.31 | 36.54 | 36.18 | 36.25 | 2,234,731 | -0.08(-0.22%) |
Jul 13, 2011 | 36.62 | 36.63 | 36.25 | 36.33 | 2,506,531 | -0.11(-0.29%) |
Jul 12, 2011 | 36.11 | 36.60 | 36.01 | 36.44 | 2,465,658 | +0.30(+0.83%) |
Jul 11, 2011 | 35.81 | 36.29 | 35.76 | 36.14 | 2,885,459 | -0.04(-0.11%) |
Jul 08, 2011 | 36.46 | 36.53 | 36.06 | 36.18 | 3,609,334 | -0.37(-1.00%) |
Jul 07, 2011 | 36.55 | 36.58 | 36.23 | 36.54 | 3,961,163 | +0.15(+0.41%) |
Jul 06, 2011 | 36.03 | 36.40 | 36.03 | 36.39 | 2,162,157 | +0.24(+0.65%) |
Jul 05, 2011 | 36.23 | 36.27 | 36.06 | 36.16 | 1,769,063 | -0.17(-0.47%) |