Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 27.51 | 28.99 | 27.45 | 27.96 | 16,139,417 | -0.08(-0.30%) |
Sep 29, 2011 | 30.24 | 30.28 | 27.39 | 28.04 | 21,120,852 | -1.72(-5.76%) |
Sep 28, 2011 | 30.26 | 30.87 | 29.69 | 29.76 | 7,170,401 | -0.45(-1.48%) |
Sep 27, 2011 | 30.35 | 30.98 | 30.05 | 30.20 | 7,232,182 | +0.43(+1.44%) |
Sep 26, 2011 | 29.45 | 29.86 | 28.79 | 29.77 | 7,582,687 | +0.53(+1.82%) |
Sep 23, 2011 | 28.86 | 29.49 | 28.49 | 29.24 | 7,177,652 | +0.39(+1.35%) |
Sep 22, 2011 | 28.90 | 29.30 | 28.48 | 28.85 | 11,313,065 | -0.89(-3.01%) |
Sep 21, 2011 | 31.00 | 31.07 | 29.71 | 29.75 | 8,845,913 | -1.13(-3.65%) |
Sep 20, 2011 | 31.08 | 31.53 | 30.61 | 30.87 | 6,054,051 | -0.13(-0.42%) |
Sep 19, 2011 | 30.09 | 31.13 | 29.90 | 31.00 | 7,415,100 | +0.52(+1.71%) |
Sep 16, 2011 | 30.73 | 30.73 | 30.15 | 30.48 | 8,008,254 | +0.11(+0.37%) |
Sep 15, 2011 | 30.47 | 30.58 | 30.19 | 30.37 | 4,991,314 | +0.20(+0.66%) |
Sep 14, 2011 | 29.76 | 30.59 | 29.41 | 30.17 | 5,490,603 | +0.61(+2.05%) |
Sep 13, 2011 | 29.50 | 29.73 | 29.32 | 29.56 | 5,825,806 | +0.10(+0.33%) |
Sep 12, 2011 | 28.78 | 29.49 | 28.60 | 29.47 | 7,279,352 | +0.30(+1.03%) |
Sep 09, 2011 | 29.84 | 29.84 | 28.87 | 29.17 | 8,591,081 | -1.04(-3.45%) |
Sep 08, 2011 | 30.30 | 30.59 | 30.06 | 30.21 | 4,665,132 | -0.23(-0.76%) |
Sep 07, 2011 | 30.06 | 30.44 | 29.75 | 30.44 | 5,752,547 | +0.71(+2.40%) |
Sep 06, 2011 | 29.06 | 29.78 | 28.86 | 29.73 | 6,386,468 | -0.07(-0.25%) |
Sep 02, 2011 | 29.94 | 30.23 | 29.54 | 29.80 | 6,944,915 | -0.68(-2.23%) |
Sep 01, 2011 | 30.75 | 30.78 | 30.23 | 30.48 | 6,370,750 | -0.29(-0.96%) |
Aug 31, 2011 | 30.81 | 31.02 | 30.50 | 30.78 | 5,979,352 | +0.20(+0.65%) |
Aug 30, 2011 | 30.48 | 30.78 | 30.29 | 30.58 | 5,976,790 | +0.01(+0.04%) |
Aug 29, 2011 | 30.31 | 30.57 | 30.23 | 30.57 | 5,402,469 | +0.70(+2.33%) |
Aug 26, 2011 | 29.13 | 30.02 | 28.81 | 29.87 | 7,489,119 | +0.60(+2.05%) |
Aug 25, 2011 | 30.04 | 30.29 | 29.06 | 29.27 | 8,692,403 | -0.76(-2.53%) |
Aug 24, 2011 | 29.20 | 30.05 | 29.08 | 30.03 | 9,886,878 | +0.80(+2.75%) |
Aug 23, 2011 | 28.40 | 29.23 | 28.23 | 29.23 | 8,690,200 | +0.95(+3.36%) |
Aug 22, 2011 | 28.40 | 28.94 | 28.21 | 28.27 | 9,363,746 | +0.31(+1.09%) |
Aug 19, 2011 | 27.44 | 28.57 | 27.34 | 27.97 | 11,431,912 | +0.27(+0.98%) |
Aug 18, 2011 | 28.40 | 28.52 | 27.41 | 27.70 | 8,895,953 | -1.36(-4.69%) |
Aug 17, 2011 | 28.97 | 29.24 | 28.70 | 29.06 | 5,475,761 | +0.18(+0.61%) |
Aug 16, 2011 | 29.06 | 29.19 | 28.70 | 28.89 | 8,047,940 | -0.32(-1.10%) |
Aug 15, 2011 | 29.35 | 29.41 | 28.91 | 29.21 | 7,404,847 | +0.15(+0.51%) |
Aug 12, 2011 | 29.56 | 29.61 | 28.82 | 29.06 | 10,715,715 | -0.06(-0.21%) |
Aug 11, 2011 | 27.52 | 29.52 | 27.52 | 29.12 | 13,526,083 | +1.80(+6.59%) |
Aug 10, 2011 | 28.26 | 28.26 | 27.24 | 27.32 | 18,921,972 | -1.17(-4.11%) |
Aug 09, 2011 | 28.17 | 28.54 | 26.91 | 28.49 | 19,220,592 | +1.43(+5.27%) |
Aug 08, 2011 | 28.17 | 28.52 | 27.04 | 27.07 | 14,966,294 | -1.64(-5.70%) |
Aug 05, 2011 | 28.60 | 28.96 | 27.80 | 28.70 | 12,556,799 | +0.18(+0.63%) |
Aug 04, 2011 | 28.60 | 28.88 | 28.38 | 28.52 | 11,201,724 | -0.37(-1.29%) |
Aug 03, 2011 | 28.74 | 28.92 | 28.26 | 28.90 | 10,497,532 | +0.04(+0.14%) |
Aug 02, 2011 | 29.64 | 29.75 | 28.84 | 28.86 | 7,252,474 | -0.95(-3.19%) |
Aug 01, 2011 | 30.22 | 30.22 | 29.45 | 29.81 | 5,565,082 | -0.09(-0.30%) |
Jul 29, 2011 | 29.41 | 30.13 | 29.37 | 29.90 | 7,377,193 | +0.08(+0.27%) |
Jul 28, 2011 | 29.62 | 30.26 | 29.60 | 29.82 | 9,756,940 | +0.16(+0.53%) |
Jul 27, 2011 | 30.23 | 30.32 | 29.55 | 29.66 | 8,166,872 | -0.75(-2.48%) |
Jul 26, 2011 | 30.46 | 30.67 | 30.23 | 30.41 | 4,884,565 | -0.06(-0.20%) |
Jul 25, 2011 | 30.76 | 30.82 | 30.45 | 30.48 | 4,868,951 | -0.41(-1.34%) |
Jul 22, 2011 | 30.95 | 30.98 | 30.87 | 30.89 | 5,186,137 | +0.04(+0.13%) |
Jul 21, 2011 | 30.91 | 31.05 | 30.62 | 30.85 | 8,349,115 | +0.09(+0.29%) |
Jul 20, 2011 | 31.18 | 31.21 | 30.68 | 30.76 | 4,977,615 | -0.46(-1.49%) |
Jul 19, 2011 | 31.22 | 31.25 | 30.94 | 31.22 | 5,540,151 | +0.18(+0.57%) |
Jul 18, 2011 | 31.34 | 31.50 | 30.95 | 31.05 | 5,476,500 | -0.37(-1.19%) |
Jul 15, 2011 | 32.07 | 32.11 | 31.30 | 31.42 | 8,187,421 | -0.49(-1.53%) |
Jul 14, 2011 | 32.21 | 32.69 | 31.46 | 31.91 | 17,543,538 | +0.45(+1.42%) |
Jul 13, 2011 | 31.36 | 32.01 | 31.36 | 31.46 | 11,327,350 | +0.34(+1.09%) |
Jul 12, 2011 | 31.19 | 31.41 | 31.09 | 31.12 | 6,246,246 | -0.16(-0.50%) |
Jul 11, 2011 | 31.10 | 31.59 | 31.04 | 31.28 | 6,341,013 | -0.06(-0.18%) |
Jul 08, 2011 | 31.08 | 31.35 | 30.92 | 31.34 | 5,932,191 | +0.01(+0.04%) |
Jul 07, 2011 | 30.92 | 31.56 | 30.85 | 31.32 | 10,996,267 | -0.32(-1.00%) |
Jul 06, 2011 | 31.69 | 31.92 | 31.57 | 31.64 | 5,064,104 | -0.25(-0.79%) |
Jul 05, 2011 | 32.10 | 32.10 | 31.77 | 31.89 | 5,096,657 | -0.08(-0.26%) |