Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 35.38 | 35.72 | 35.15 | 35.18 | 3,498,232 | -0.44(-1.23%) |
Sep 29, 2011 | 35.84 | 36.08 | 35.29 | 35.61 | 2,955,850 | +0.11(+0.30%) |
Sep 28, 2011 | 35.83 | 36.08 | 35.48 | 35.51 | 3,408,063 | -0.32(-0.90%) |
Sep 27, 2011 | 35.67 | 36.15 | 35.50 | 35.83 | 2,694,138 | +0.51(+1.44%) |
Sep 26, 2011 | 34.94 | 35.36 | 34.77 | 35.32 | 2,611,437 | +0.54(+1.54%) |
Sep 23, 2011 | 34.62 | 34.97 | 34.32 | 34.79 | 3,271,876 | +0.13(+0.36%) |
Sep 22, 2011 | 34.31 | 34.77 | 34.15 | 34.66 | 4,423,049 | -0.14(-0.40%) |
Sep 21, 2011 | 35.36 | 35.52 | 34.79 | 34.80 | 2,592,985 | -0.54(-1.53%) |
Sep 20, 2011 | 35.46 | 35.76 | 35.29 | 35.34 | 2,001,950 | -0.03(-0.07%) |
Sep 19, 2011 | 35.34 | 35.48 | 35.05 | 35.37 | 1,952,659 | -0.34(-0.94%) |
Sep 16, 2011 | 35.65 | 35.73 | 35.44 | 35.71 | 3,014,664 | +0.19(+0.54%) |
Sep 15, 2011 | 35.03 | 35.68 | 34.94 | 35.51 | 3,361,747 | +0.69(+1.97%) |
Sep 14, 2011 | 34.84 | 35.09 | 34.51 | 34.83 | 3,906,855 | +0.14(+0.40%) |
Sep 13, 2011 | 34.88 | 34.90 | 34.42 | 34.69 | 3,448,690 | -0.13(-0.36%) |
Sep 12, 2011 | 34.95 | 35.05 | 34.36 | 34.81 | 3,377,354 | -0.30(-0.85%) |
Sep 09, 2011 | 35.69 | 35.75 | 34.93 | 35.11 | 2,558,344 | -0.87(-2.41%) |
Sep 08, 2011 | 35.81 | 36.33 | 35.72 | 35.98 | 3,236,754 | -0.01(-0.02%) |
Sep 07, 2011 | 35.71 | 36.02 | 35.53 | 35.98 | 2,156,737 | +0.60(+1.68%) |
Sep 06, 2011 | 34.79 | 35.42 | 34.64 | 35.39 | 3,116,135 | -0.07(-0.19%) |
Sep 02, 2011 | 35.40 | 35.72 | 35.30 | 35.46 | 2,291,318 | -0.24(-0.67%) |
Sep 01, 2011 | 35.90 | 36.19 | 35.66 | 35.69 | 2,313,357 | -0.23(-0.64%) |
Aug 31, 2011 | 35.85 | 36.04 | 35.72 | 35.92 | 3,344,669 | +0.31(+0.87%) |
Aug 30, 2011 | 35.55 | 35.80 | 35.22 | 35.61 | 3,449,685 | +0.08(+0.22%) |
Aug 29, 2011 | 35.10 | 35.54 | 35.08 | 35.53 | 1,733,632 | +0.64(+1.84%) |
Aug 26, 2011 | 34.56 | 34.93 | 33.89 | 34.89 | 2,477,424 | +0.26(+0.74%) |
Aug 25, 2011 | 35.17 | 35.24 | 34.47 | 34.64 | 2,802,141 | -0.43(-1.22%) |
Aug 24, 2011 | 34.77 | 35.11 | 34.66 | 35.06 | 2,775,227 | +0.16(+0.45%) |
Aug 23, 2011 | 34.66 | 34.90 | 34.46 | 34.90 | 2,874,945 | +0.26(+0.76%) |
Aug 22, 2011 | 34.71 | 34.77 | 34.31 | 34.64 | 3,866,897 | +0.35(+1.03%) |
Aug 19, 2011 | 34.50 | 34.91 | 34.25 | 34.29 | 4,352,838 | -0.35(-1.02%) |
Aug 18, 2011 | 34.54 | 34.98 | 34.26 | 34.64 | 5,184,021 | -0.44(-1.25%) |
Aug 17, 2011 | 35.21 | 35.56 | 34.96 | 35.08 | 4,299,815 | -0.06(-0.17%) |
Aug 16, 2011 | 35.15 | 35.31 | 34.76 | 35.14 | 2,381,077 | -0.03(-0.07%) |
Aug 15, 2011 | 34.97 | 35.20 | 34.70 | 35.17 | 2,416,105 | +0.47(+1.34%) |
Aug 12, 2011 | 34.37 | 34.92 | 34.17 | 34.70 | 3,718,633 | +0.50(+1.46%) |
Aug 11, 2011 | 33.73 | 34.47 | 33.55 | 34.20 | 7,234,202 | +0.44(+1.30%) |
Aug 10, 2011 | 34.26 | 34.46 | 33.68 | 33.76 | 6,925,296 | -0.72(-2.09%) |
Aug 09, 2011 | 34.70 | 34.51 | 33.05 | 34.48 | 7,072,117 | +0.58(+1.72%) |
Aug 08, 2011 | 34.70 | 35.08 | 33.84 | 33.90 | 6,427,447 | -1.11(-3.17%) |
Aug 05, 2011 | 34.66 | 35.15 | 34.21 | 35.01 | 5,956,825 | +0.62(+1.81%) |
Aug 04, 2011 | 35.36 | 35.69 | 34.39 | 34.39 | 7,436,462 | -1.27(-3.57%) |
Aug 03, 2011 | 35.73 | 35.74 | 35.32 | 35.66 | 4,295,198 | -0.06(-0.17%) |
Aug 02, 2011 | 36.11 | 36.19 | 35.72 | 35.72 | 3,766,590 | -0.57(-1.57%) |
Aug 01, 2011 | 36.85 | 36.85 | 36.01 | 36.29 | 3,420,753 | -0.31(-0.84%) |
Jul 29, 2011 | 36.40 | 36.75 | 36.13 | 36.60 | 3,419,622 | -0.03(-0.07%) |
Jul 28, 2011 | 36.45 | 37.00 | 36.09 | 36.62 | 6,028,154 | +0.18(+0.49%) |
Jul 27, 2011 | 36.43 | 36.81 | 36.38 | 36.45 | 4,031,437 | -0.16(-0.43%) |
Jul 26, 2011 | 36.61 | 36.73 | 36.47 | 36.60 | 1,870,981 | -0.07(-0.18%) |
Jul 25, 2011 | 36.43 | 36.82 | 36.43 | 36.67 | 2,719,115 | -0.01(-0.04%) |
Jul 22, 2011 | 36.65 | 36.76 | 36.60 | 36.68 | 1,307,987 | -0.01(-0.02%) |
Jul 21, 2011 | 36.45 | 36.74 | 36.40 | 36.69 | 2,172,516 | +0.37(+1.01%) |
Jul 20, 2011 | 36.45 | 36.51 | 36.21 | 36.32 | 2,036,142 | -0.03(-0.09%) |
Jul 19, 2011 | 36.08 | 36.37 | 35.93 | 36.35 | 2,283,326 | +0.29(+0.80%) |
Jul 18, 2011 | 36.09 | 36.15 | 35.66 | 36.07 | 2,892,947 | -0.18(-0.49%) |
Jul 15, 2011 | 36.23 | 36.43 | 35.98 | 36.24 | 2,782,837 | -0.03(-0.09%) |
Jul 14, 2011 | 36.34 | 36.56 | 36.20 | 36.28 | 2,233,403 | -0.08(-0.22%) |
Jul 13, 2011 | 36.64 | 36.65 | 36.28 | 36.35 | 2,505,042 | -0.10(-0.29%) |
Jul 12, 2011 | 36.13 | 36.62 | 36.03 | 36.46 | 2,464,193 | +0.30(+0.83%) |
Jul 11, 2011 | 35.83 | 36.32 | 35.78 | 36.16 | 2,883,744 | -0.04(-0.11%) |
Jul 08, 2011 | 36.48 | 36.55 | 36.09 | 36.20 | 3,607,189 | -0.37(-1.00%) |
Jul 07, 2011 | 36.57 | 36.60 | 36.25 | 36.56 | 3,958,809 | +0.15(+0.41%) |
Jul 06, 2011 | 36.05 | 36.42 | 36.05 | 36.41 | 2,160,872 | +0.24(+0.65%) |
Jul 05, 2011 | 36.26 | 36.29 | 36.09 | 36.18 | 1,768,012 | -0.17(-0.47%) |