Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 32.42 | 32.83 | 31.81 | 31.82 | 6,725,228 | -1.12(-3.41%) |
Sep 29, 2011 | 33.74 | 33.82 | 32.07 | 32.94 | 8,829,453 | +0.07(+0.22%) |
Sep 28, 2011 | 34.10 | 34.41 | 32.87 | 32.87 | 7,226,086 | -1.20(-3.51%) |
Sep 27, 2011 | 36.05 | 36.28 | 33.80 | 34.06 | 8,956,283 | -0.35(-1.03%) |
Sep 26, 2011 | 33.21 | 34.51 | 32.80 | 34.42 | 6,832,138 | +1.55(+4.71%) |
Sep 23, 2011 | 32.43 | 33.07 | 32.24 | 32.87 | 8,225,573 | +0.11(+0.34%) |
Sep 22, 2011 | 32.27 | 33.66 | 31.96 | 32.76 | 13,978,308 | -0.47(-1.43%) |
Sep 21, 2011 | 34.10 | 34.70 | 33.21 | 33.23 | 8,564,732 | -0.83(-2.43%) |
Sep 20, 2011 | 34.58 | 34.93 | 34.02 | 34.06 | 5,319,456 | -0.24(-0.70%) |
Sep 19, 2011 | 33.68 | 34.56 | 33.37 | 34.30 | 5,716,312 | -0.20(-0.58%) |
Sep 16, 2011 | 34.99 | 35.36 | 34.05 | 34.50 | 8,203,281 | -0.39(-1.13%) |
Sep 15, 2011 | 35.04 | 35.10 | 33.62 | 34.89 | 15,196,129 | -0.05(-0.14%) |
Sep 14, 2011 | 34.56 | 35.42 | 33.75 | 34.94 | 7,317,145 | +0.69(+2.02%) |
Sep 13, 2011 | 34.30 | 34.99 | 34.00 | 34.25 | 6,289,676 | +0.06(+0.19%) |
Sep 12, 2011 | 32.77 | 34.29 | 32.69 | 34.18 | 7,687,308 | +0.64(+1.91%) |
Sep 09, 2011 | 34.03 | 34.55 | 33.36 | 33.54 | 7,537,974 | -1.06(-3.06%) |
Sep 08, 2011 | 35.11 | 35.55 | 34.55 | 34.60 | 6,359,939 | -0.76(-2.16%) |
Sep 07, 2011 | 34.39 | 35.54 | 34.23 | 35.36 | 8,670,718 | +1.86(+5.56%) |
Sep 06, 2011 | 32.77 | 33.58 | 32.45 | 33.50 | 7,480,122 | -0.44(-1.30%) |
Sep 02, 2011 | 35.28 | 35.36 | 33.64 | 33.94 | 10,153,006 | -2.42(-6.67%) |
Sep 01, 2011 | 36.85 | 37.16 | 36.33 | 36.37 | 8,596,817 | -0.60(-1.63%) |
Aug 31, 2011 | 36.55 | 37.30 | 36.44 | 36.97 | 6,054,069 | +0.55(+1.50%) |
Aug 30, 2011 | 36.15 | 36.80 | 35.64 | 36.42 | 6,391,693 | -0.02(-0.04%) |
Aug 29, 2011 | 36.09 | 36.44 | 35.89 | 36.44 | 5,410,496 | +0.93(+2.62%) |
Aug 26, 2011 | 34.59 | 35.76 | 33.99 | 35.51 | 6,171,245 | +0.68(+1.96%) |
Aug 25, 2011 | 35.73 | 36.58 | 34.63 | 34.83 | 8,264,239 | -0.32(-0.91%) |
Aug 24, 2011 | 34.33 | 35.87 | 34.10 | 35.15 | 7,637,911 | +0.79(+2.29%) |
Aug 23, 2011 | 33.33 | 34.36 | 32.78 | 34.36 | 7,860,791 | +1.34(+4.06%) |
Aug 22, 2011 | 34.02 | 34.29 | 32.77 | 33.02 | 6,244,790 | -0.14(-0.41%) |
Aug 19, 2011 | 33.29 | 34.49 | 33.10 | 33.16 | 6,844,871 | -0.51(-1.50%) |
Aug 18, 2011 | 34.33 | 34.48 | 33.24 | 33.66 | 11,185,319 | -2.04(-5.71%) |
Aug 17, 2011 | 36.08 | 36.42 | 35.24 | 35.70 | 6,056,799 | -0.06(-0.18%) |
Aug 16, 2011 | 36.00 | 36.27 | 35.49 | 35.77 | 7,068,029 | -0.68(-1.87%) |
Aug 15, 2011 | 35.55 | 37.05 | 35.41 | 36.45 | 8,865,767 | +1.30(+3.70%) |
Aug 12, 2011 | 35.89 | 37.03 | 34.81 | 35.15 | 12,662,059 | -0.29(-0.82%) |
Aug 11, 2011 | 33.62 | 35.85 | 33.53 | 35.44 | 16,013,925 | +2.48(+7.53%) |
Aug 10, 2011 | 33.24 | 34.98 | 32.11 | 32.96 | 24,974,914 | +0.22(+0.69%) |
Aug 09, 2011 | 33.64 | 32.78 | 29.81 | 32.73 | 16,403,084 | +2.56(+8.48%) |
Aug 08, 2011 | 33.64 | 34.13 | 28.82 | 30.17 | 22,739,936 | -4.15(-12.08%) |
Aug 05, 2011 | 34.93 | 35.26 | 32.88 | 34.32 | 15,875,521 | -0.24(-0.70%) |
Aug 04, 2011 | 36.32 | 36.33 | 34.56 | 34.56 | 10,456,327 | -2.29(-6.22%) |
Aug 03, 2011 | 36.30 | 37.01 | 35.55 | 36.85 | 7,685,466 | +0.71(+1.95%) |
Aug 02, 2011 | 37.59 | 37.75 | 36.14 | 36.15 | 9,559,609 | -1.64(-4.33%) |
Aug 01, 2011 | 38.60 | 38.78 | 37.62 | 37.78 | 6,417,521 | -0.55(-1.42%) |
Jul 29, 2011 | 37.91 | 38.52 | 37.35 | 38.33 | 6,752,083 | +0.14(+0.36%) |
Jul 28, 2011 | 38.26 | 38.93 | 38.11 | 38.19 | 4,317,139 | +0.02(+0.04%) |
Jul 27, 2011 | 38.95 | 39.04 | 38.13 | 38.18 | 6,235,849 | -0.99(-2.52%) |
Jul 26, 2011 | 39.17 | 39.50 | 38.67 | 39.16 | 6,179,999 | -0.03(-0.08%) |
Jul 25, 2011 | 39.51 | 39.75 | 39.10 | 39.19 | 5,296,173 | -0.61(-1.53%) |
Jul 22, 2011 | 40.02 | 40.13 | 39.68 | 39.80 | 4,908,253 | -0.29(-0.72%) |
Jul 21, 2011 | 39.50 | 40.41 | 39.42 | 40.09 | 10,023,516 | +0.84(+2.15%) |
Jul 20, 2011 | 39.15 | 39.56 | 38.80 | 39.25 | 7,137,556 | +0.31(+0.80%) |
Jul 19, 2011 | 38.91 | 39.45 | 38.37 | 38.94 | 8,364,115 | +0.17(+0.43%) |
Jul 18, 2011 | 38.80 | 39.21 | 38.13 | 38.77 | 9,396,185 | -0.12(-0.31%) |
Jul 15, 2011 | 39.29 | 39.32 | 38.45 | 38.89 | 16,070,928 | -0.20(-0.51%) |
Jul 14, 2011 | 40.51 | 40.65 | 38.99 | 39.09 | 50,114,432 | -1.70(-4.17%) |
Jul 13, 2011 | 41.89 | 41.78 | 40.63 | 40.79 | 12,629,543 | -1.10(-2.62%) |
Jul 12, 2011 | 41.74 | 42.46 | 41.69 | 41.89 | 3,539,445 | +0.14(+0.33%) |
Jul 11, 2011 | 42.37 | 42.79 | 41.61 | 41.75 | 4,977,368 | -1.31(-3.05%) |
Jul 08, 2011 | 42.90 | 43.51 | 42.87 | 43.07 | 4,140,043 | -0.48(-1.10%) |
Jul 07, 2011 | 43.35 | 44.08 | 43.20 | 43.55 | 6,085,481 | +0.95(+2.22%) |
Jul 06, 2011 | 42.31 | 42.64 | 41.73 | 42.60 | 4,488,636 | +0.06(+0.13%) |
Jul 05, 2011 | 42.15 | 42.63 | 41.61 | 42.55 | 4,785,371 | +0.33(+0.78%) |