Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 30.63 | 31.43 | 30.63 | 30.79 | 21,151,494 | -0.51(-1.63%) |
Sep 29, 2011 | 31.44 | 31.45 | 30.67 | 31.30 | 27,818,218 | +0.55(+1.80%) |
Sep 28, 2011 | 31.02 | 31.87 | 30.66 | 30.75 | 19,750,038 | -0.50(-1.60%) |
Sep 27, 2011 | 31.82 | 32.07 | 31.07 | 31.25 | 19,289,420 | +0.06(+0.20%) |
Sep 26, 2011 | 30.61 | 31.23 | 30.05 | 31.19 | 21,019,184 | +0.79(+2.59%) |
Sep 23, 2011 | 30.08 | 30.75 | 30.05 | 30.40 | 18,860,668 | -0.18(-0.57%) |
Sep 22, 2011 | 30.63 | 30.79 | 30.07 | 30.57 | 32,505,492 | -1.01(-3.20%) |
Sep 21, 2011 | 32.50 | 32.68 | 31.59 | 31.59 | 19,498,426 | -1.00(-3.07%) |
Sep 20, 2011 | 32.63 | 33.18 | 32.44 | 32.59 | 16,855,018 | +0.12(+0.36%) |
Sep 19, 2011 | 32.04 | 32.69 | 31.80 | 32.47 | 17,217,574 | -0.25(-0.77%) |
Sep 16, 2011 | 32.77 | 32.83 | 32.22 | 32.72 | 30,734,768 | +0.18(+0.55%) |
Sep 15, 2011 | 32.33 | 32.60 | 32.13 | 32.54 | 19,052,022 | +0.46(+1.44%) |
Sep 14, 2011 | 31.62 | 32.52 | 31.28 | 32.08 | 20,639,736 | +0.59(+1.87%) |
Sep 13, 2011 | 31.35 | 31.75 | 31.02 | 31.49 | 16,088,097 | +0.25(+0.81%) |
Sep 12, 2011 | 30.84 | 31.25 | 30.61 | 31.24 | 24,299,378 | +0.00(+0.02%) |
Sep 09, 2011 | 31.59 | 31.98 | 31.06 | 31.24 | 25,120,180 | -0.80(-2.50%) |
Sep 08, 2011 | 32.58 | 32.83 | 31.79 | 32.04 | 21,515,866 | -0.70(-2.12%) |
Sep 07, 2011 | 32.42 | 32.77 | 32.28 | 32.73 | 18,112,076 | +0.78(+2.45%) |
Sep 06, 2011 | 31.23 | 32.01 | 31.03 | 31.95 | 22,664,520 | -0.36(-1.11%) |
Sep 02, 2011 | 32.30 | 32.54 | 31.96 | 32.31 | 17,940,254 | -0.74(-2.25%) |
Sep 01, 2011 | 33.39 | 33.49 | 32.89 | 33.05 | 18,415,548 | -0.05(-0.15%) |
Aug 31, 2011 | 33.21 | 33.43 | 32.85 | 33.10 | 18,556,430 | +0.11(+0.34%) |
Aug 30, 2011 | 32.50 | 33.23 | 32.20 | 32.99 | 22,540,714 | +0.03(+0.09%) |
Aug 29, 2011 | 32.43 | 32.99 | 32.38 | 32.96 | 16,523,001 | +1.10(+3.47%) |
Aug 26, 2011 | 31.26 | 32.11 | 30.88 | 31.86 | 15,885,155 | +0.36(+1.13%) |
Aug 25, 2011 | 32.39 | 32.52 | 31.37 | 31.50 | 15,674,391 | -0.65(-2.03%) |
Aug 24, 2011 | 31.79 | 32.20 | 31.52 | 32.15 | 15,762,023 | +0.20(+0.62%) |
Aug 23, 2011 | 30.89 | 31.96 | 30.88 | 31.96 | 23,990,456 | +1.16(+3.76%) |
Aug 22, 2011 | 31.79 | 31.95 | 30.65 | 30.80 | 18,283,488 | -0.13(-0.41%) |
Aug 19, 2011 | 30.68 | 31.58 | 30.64 | 30.92 | 28,238,848 | -0.10(-0.31%) |
Aug 18, 2011 | 31.85 | 31.86 | 30.68 | 31.02 | 33,939,844 | -1.47(-4.53%) |
Aug 17, 2011 | 32.72 | 32.88 | 32.28 | 32.49 | 15,132,074 | +0.14(+0.42%) |
Aug 16, 2011 | 32.50 | 32.61 | 31.97 | 32.36 | 19,785,840 | -0.46(-1.39%) |
Aug 15, 2011 | 32.61 | 33.19 | 32.48 | 32.82 | 20,355,058 | +0.70(+2.16%) |
Aug 12, 2011 | 32.36 | 32.64 | 31.77 | 32.12 | 22,549,312 | +0.26(+0.81%) |
Aug 11, 2011 | 30.66 | 32.30 | 30.35 | 31.86 | 32,437,870 | +1.37(+4.48%) |
Aug 10, 2011 | 31.36 | 31.69 | 30.18 | 30.50 | 31,711,616 | -0.90(-2.87%) |
Aug 09, 2011 | 31.69 | 31.46 | 29.37 | 31.40 | 45,555,696 | +1.28(+4.26%) |
Aug 08, 2011 | 31.69 | 32.81 | 30.07 | 30.11 | 59,425,972 | -2.84(-8.61%) |
Aug 05, 2011 | 32.64 | 33.59 | 31.73 | 32.95 | 38,726,836 | +0.40(+1.24%) |
Aug 04, 2011 | 33.75 | 33.80 | 32.48 | 32.54 | 32,533,984 | -1.77(-5.16%) |
Aug 03, 2011 | 34.35 | 34.65 | 33.74 | 34.31 | 24,909,766 | -0.03(-0.10%) |
Aug 02, 2011 | 34.78 | 35.22 | 34.33 | 34.35 | 19,995,070 | -0.66(-1.89%) |
Aug 01, 2011 | 35.72 | 35.72 | 34.74 | 35.01 | 18,468,662 | +0.00(+0.00%) |
Jul 29, 2011 | 35.02 | 35.35 | 34.75 | 35.01 | 20,760,020 | -0.38(-1.07%) |
Jul 28, 2011 | 35.55 | 35.75 | 35.28 | 35.39 | 16,493,573 | -0.18(-0.49%) |
Jul 27, 2011 | 36.08 | 36.23 | 35.56 | 35.56 | 20,811,990 | -0.23(-0.65%) |
Jul 26, 2011 | 36.26 | 36.33 | 35.73 | 35.80 | 20,101,978 | -0.46(-1.26%) |
Jul 25, 2011 | 36.26 | 36.60 | 36.15 | 36.25 | 17,387,178 | -0.35(-0.94%) |
Jul 22, 2011 | 36.82 | 36.89 | 36.51 | 36.60 | 16,669,777 | -0.27(-0.73%) |
Jul 21, 2011 | 36.39 | 36.96 | 36.23 | 36.87 | 17,628,708 | +0.66(+1.83%) |
Jul 20, 2011 | 36.53 | 36.60 | 36.15 | 36.21 | 18,482,902 | -0.15(-0.42%) |
Jul 19, 2011 | 36.63 | 36.82 | 36.01 | 36.36 | 22,597,730 | -0.00(-0.01%) |
Jul 18, 2011 | 36.80 | 36.85 | 36.25 | 36.36 | 46,973,244 | -0.47(-1.28%) |
Jul 15, 2011 | 36.93 | 37.13 | 36.71 | 36.84 | 86,514,424 | +0.39(+1.07%) |
Jul 14, 2011 | 38.62 | 38.63 | 36.39 | 36.45 | 128,461,992 | +0.58(+1.63%) |
Jul 13, 2011 | 35.87 | 36.30 | 35.67 | 35.86 | 15,409,211 | +0.03(+0.08%) |
Jul 12, 2011 | 35.79 | 36.25 | 35.67 | 35.83 | 15,118,985 | -0.17(-0.48%) |
Jul 11, 2011 | 36.07 | 36.19 | 35.87 | 36.01 | 13,621,795 | -0.58(-1.59%) |
Jul 08, 2011 | 36.32 | 36.61 | 36.21 | 36.59 | 15,995,100 | -0.40(-1.09%) |
Jul 07, 2011 | 37.04 | 37.12 | 36.76 | 37.00 | 12,605,782 | +0.35(+0.95%) |
Jul 06, 2011 | 36.59 | 36.71 | 36.43 | 36.65 | 12,764,656 | +0.09(+0.24%) |
Jul 05, 2011 | 36.59 | 36.87 | 36.41 | 36.56 | 16,314,463 | -0.01(-0.04%) |