Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 29.43 | 30.96 | 29.25 | 29.90 | 15,895,226 | +0.01(+0.04%) |
Sep 29, 2011 | 29.70 | 30.14 | 29.26 | 29.89 | 11,084,793 | +0.82(+2.83%) |
Sep 28, 2011 | 29.19 | 29.81 | 28.91 | 29.06 | 10,677,867 | +0.04(+0.13%) |
Sep 27, 2011 | 29.64 | 29.84 | 28.90 | 29.03 | 9,911,889 | -0.16(-0.56%) |
Sep 26, 2011 | 28.32 | 29.31 | 28.29 | 29.19 | 9,145,520 | +1.07(+3.81%) |
Sep 23, 2011 | 26.91 | 28.22 | 26.91 | 28.12 | 11,635,892 | +0.94(+3.47%) |
Sep 22, 2011 | 26.62 | 27.66 | 26.60 | 27.18 | 8,792,396 | -0.24(-0.89%) |
Sep 21, 2011 | 28.48 | 28.65 | 27.41 | 27.42 | 8,755,698 | -1.11(-3.88%) |
Sep 20, 2011 | 28.95 | 29.07 | 28.34 | 28.53 | 6,790,017 | -0.29(-0.99%) |
Sep 19, 2011 | 28.47 | 28.92 | 28.33 | 28.81 | 6,798,380 | -0.11(-0.38%) |
Sep 16, 2011 | 28.70 | 29.38 | 28.70 | 28.92 | 9,915,847 | +0.32(+1.13%) |
Sep 15, 2011 | 27.74 | 28.77 | 27.68 | 28.60 | 11,302,497 | +1.19(+4.33%) |
Sep 14, 2011 | 26.77 | 27.90 | 26.66 | 27.41 | 8,511,332 | +0.66(+2.46%) |
Sep 13, 2011 | 26.76 | 27.20 | 26.46 | 26.76 | 8,585,995 | -0.02(-0.09%) |
Sep 12, 2011 | 25.70 | 26.82 | 25.66 | 26.78 | 8,486,007 | +0.84(+3.24%) |
Sep 09, 2011 | 26.41 | 26.55 | 25.73 | 25.94 | 7,686,738 | -0.77(-2.90%) |
Sep 08, 2011 | 27.17 | 27.30 | 26.55 | 26.71 | 7,392,430 | -0.67(-2.45%) |
Sep 07, 2011 | 26.87 | 27.47 | 26.63 | 27.38 | 6,180,143 | +0.85(+3.19%) |
Sep 06, 2011 | 26.07 | 26.57 | 25.96 | 26.54 | 5,446,624 | -0.21(-0.80%) |
Sep 02, 2011 | 26.96 | 27.13 | 26.65 | 26.75 | 7,409,512 | -0.74(-2.68%) |
Sep 01, 2011 | 27.85 | 28.24 | 27.25 | 27.49 | 11,575,508 | -0.58(-2.05%) |
Aug 31, 2011 | 28.42 | 28.66 | 27.88 | 28.06 | 12,423,176 | -0.18(-0.62%) |
Aug 30, 2011 | 28.53 | 28.55 | 27.99 | 28.24 | 15,512,249 | -0.63(-2.18%) |
Aug 29, 2011 | 28.78 | 28.89 | 28.49 | 28.87 | 6,154,518 | +0.47(+1.64%) |
Aug 26, 2011 | 27.93 | 28.67 | 27.58 | 28.40 | 5,380,230 | +0.30(+1.06%) |
Aug 25, 2011 | 28.93 | 29.07 | 28.00 | 28.10 | 5,109,501 | -0.66(-2.29%) |
Aug 24, 2011 | 28.36 | 29.07 | 28.28 | 28.76 | 4,929,596 | +0.27(+0.93%) |
Aug 23, 2011 | 27.64 | 28.55 | 27.38 | 28.50 | 6,620,183 | +0.97(+3.54%) |
Aug 22, 2011 | 27.78 | 27.90 | 27.38 | 27.52 | 3,955,021 | +0.20(+0.73%) |
Aug 19, 2011 | 27.06 | 27.70 | 26.92 | 27.32 | 6,330,497 | -0.19(-0.68%) |
Aug 18, 2011 | 27.55 | 27.72 | 26.86 | 27.51 | 10,893,252 | -0.88(-3.09%) |
Aug 17, 2011 | 28.96 | 29.34 | 28.06 | 28.39 | 6,982,921 | -0.39(-1.37%) |
Aug 16, 2011 | 28.50 | 29.05 | 28.34 | 28.78 | 6,494,464 | +0.00(+0.00%) |
Aug 15, 2011 | 29.00 | 29.01 | 28.43 | 28.78 | 5,687,655 | -0.01(-0.02%) |
Aug 12, 2011 | 28.93 | 29.51 | 28.53 | 28.79 | 10,496,017 | +0.02(+0.08%) |
Aug 11, 2011 | 26.82 | 29.32 | 28.04 | 28.76 | 14,224,053 | +1.94(+7.25%) |
Aug 10, 2011 | 27.65 | 27.74 | 26.80 | 26.82 | 10,744,089 | -1.37(-4.88%) |
Aug 09, 2011 | 28.09 | 28.21 | 26.17 | 28.19 | 13,371,910 | +2.02(+7.73%) |
Aug 08, 2011 | 28.09 | 28.30 | 26.03 | 26.17 | 13,342,141 | -2.47(-8.63%) |
Aug 05, 2011 | 29.24 | 29.28 | 28.08 | 28.64 | 14,110,354 | -0.22(-0.78%) |
Aug 04, 2011 | 30.01 | 30.30 | 28.78 | 28.87 | 17,938,062 | -2.49(-7.96%) |
Aug 03, 2011 | 31.79 | 31.83 | 30.96 | 31.36 | 10,142,399 | -0.42(-1.31%) |
Aug 02, 2011 | 32.76 | 32.86 | 31.78 | 31.78 | 5,975,210 | -1.24(-3.76%) |
Aug 01, 2011 | 33.43 | 33.43 | 32.67 | 33.02 | 4,899,031 | -0.11(-0.33%) |
Jul 29, 2011 | 33.13 | 33.58 | 32.83 | 33.13 | 4,966,518 | -0.28(-0.83%) |
Jul 28, 2011 | 33.35 | 33.92 | 33.33 | 33.41 | 3,803,271 | +0.10(+0.31%) |
Jul 27, 2011 | 33.77 | 33.99 | 33.24 | 33.31 | 3,559,774 | -0.67(-1.98%) |
Jul 26, 2011 | 33.96 | 34.18 | 33.71 | 33.98 | 3,907,581 | +0.10(+0.30%) |
Jul 25, 2011 | 33.98 | 34.17 | 33.79 | 33.88 | 3,581,483 | -0.64(-1.86%) |
Jul 22, 2011 | 34.43 | 34.57 | 34.38 | 34.52 | 3,053,785 | +0.06(+0.18%) |
Jul 21, 2011 | 34.26 | 34.75 | 34.19 | 34.46 | 4,847,555 | +0.38(+1.10%) |
Jul 20, 2011 | 34.29 | 34.29 | 33.83 | 34.08 | 3,539,431 | -0.18(-0.53%) |
Jul 19, 2011 | 33.57 | 34.38 | 33.50 | 34.26 | 4,367,276 | +0.89(+2.67%) |
Jul 18, 2011 | 33.72 | 33.82 | 33.15 | 33.37 | 5,323,935 | -0.39(-1.15%) |
Jul 15, 2011 | 33.96 | 33.96 | 33.51 | 33.76 | 4,346,860 | -0.13(-0.39%) |
Jul 14, 2011 | 33.81 | 34.03 | 33.61 | 33.89 | 4,506,535 | +0.12(+0.34%) |
Jul 13, 2011 | 34.00 | 34.08 | 33.68 | 33.78 | 5,607,266 | -0.06(-0.18%) |
Jul 12, 2011 | 33.25 | 34.14 | 33.18 | 33.84 | 8,897,730 | +0.46(+1.38%) |
Jul 11, 2011 | 33.11 | 33.43 | 32.85 | 33.38 | 6,337,529 | -0.04(-0.11%) |
Jul 08, 2011 | 33.09 | 33.64 | 33.09 | 33.41 | 7,020,278 | -0.36(-1.08%) |
Jul 07, 2011 | 33.06 | 34.00 | 32.90 | 33.78 | 15,081,238 | +2.23(+7.08%) |
Jul 06, 2011 | 31.21 | 31.58 | 31.00 | 31.54 | 6,981,770 | +0.35(+1.11%) |
Jul 05, 2011 | 31.32 | 31.37 | 31.04 | 31.20 | 4,804,732 | -0.16(-0.52%) |