Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 32.70 | 33.95 | 31.46 | 31.95 | 548,124 | -1.24(-3.74%) |
Sep 29, 2011 | 33.99 | 34.92 | 32.24 | 33.19 | 216,732 | -0.22(-0.66%) |
Sep 28, 2011 | 34.20 | 35.05 | 33.30 | 33.41 | 215,513 | -0.62(-1.82%) |
Sep 27, 2011 | 34.46 | 35.87 | 33.48 | 34.03 | 171,333 | -0.38(-1.10%) |
Sep 26, 2011 | 34.38 | 34.99 | 33.17 | 34.41 | 137,239 | +0.31(+0.91%) |
Sep 23, 2011 | 33.91 | 35.08 | 33.63 | 34.10 | 181,197 | +0.09(+0.26%) |
Sep 22, 2011 | 33.71 | 35.01 | 33.40 | 34.01 | 413,128 | -1.47(-4.14%) |
Sep 21, 2011 | 36.00 | 36.73 | 34.72 | 35.48 | 458,938 | -0.51(-1.42%) |
Sep 20, 2011 | 36.74 | 36.75 | 35.70 | 35.99 | 306,006 | -0.47(-1.29%) |
Sep 19, 2011 | 35.66 | 36.92 | 35.04 | 36.46 | 100,217 | +0.11(+0.30%) |
Sep 16, 2011 | 36.26 | 36.96 | 35.98 | 36.35 | 543,119 | +0.02(+0.06%) |
Sep 15, 2011 | 36.86 | 36.90 | 35.66 | 36.33 | 504,554 | +0.08(+0.22%) |
Sep 14, 2011 | 33.95 | 36.56 | 33.02 | 36.25 | 208,412 | +2.42(+7.15%) |
Sep 13, 2011 | 32.92 | 34.42 | 32.35 | 33.83 | 151,634 | +1.03(+3.14%) |
Sep 12, 2011 | 32.30 | 33.17 | 31.41 | 32.80 | 223,900 | -0.18(-0.55%) |
Sep 09, 2011 | 32.62 | 33.38 | 32.07 | 32.98 | 933,986 | -0.43(-1.29%) |
Sep 08, 2011 | 33.63 | 36.68 | 32.83 | 33.41 | 214,534 | -0.56(-1.65%) |
Sep 07, 2011 | 33.27 | 34.14 | 32.86 | 33.97 | 226,294 | +1.10(+3.35%) |
Sep 06, 2011 | 32.96 | 34.45 | 32.56 | 32.87 | 322,099 | -1.15(-3.38%) |
Sep 02, 2011 | 35.00 | 35.52 | 33.99 | 34.02 | 153,447 | -1.92(-5.34%) |
Sep 01, 2011 | 37.27 | 37.49 | 35.39 | 35.94 | 455,194 | -1.06(-2.86%) |
Aug 31, 2011 | 36.88 | 38.90 | 36.77 | 37.00 | 726,377 | +0.51(+1.40%) |
Aug 30, 2011 | 35.50 | 36.75 | 35.44 | 36.49 | 360,081 | +1.67(+4.80%) |
Aug 29, 2011 | 34.40 | 35.27 | 34.11 | 34.82 | 349,606 | +0.52(+1.52%) |
Aug 26, 2011 | 33.00 | 34.44 | 31.29 | 34.30 | 166,584 | +1.04(+3.13%) |
Aug 25, 2011 | 34.02 | 34.87 | 32.54 | 33.26 | 128,586 | -0.46(-1.36%) |
Aug 24, 2011 | 33.03 | 34.26 | 32.19 | 33.72 | 125,439 | +0.66(+2.00%) |
Aug 23, 2011 | 32.30 | 33.97 | 32.19 | 33.06 | 309,052 | +0.83(+2.58%) |
Aug 22, 2011 | 33.81 | 34.54 | 31.77 | 32.23 | 417,927 | -0.82(-2.48%) |
Aug 19, 2011 | 32.32 | 34.44 | 32.32 | 33.05 | 694,568 | +0.09(+0.27%) |
Aug 18, 2011 | 33.65 | 33.66 | 32.47 | 32.96 | 312,561 | -1.53(-4.44%) |
Aug 17, 2011 | 34.58 | 34.68 | 34.05 | 34.49 | 90,392 | -0.06(-0.17%) |
Aug 16, 2011 | 33.75 | 34.71 | 33.23 | 34.55 | 217,571 | +0.57(+1.68%) |
Aug 15, 2011 | 33.69 | 35.04 | 32.59 | 33.98 | 479,637 | +0.31(+0.92%) |
Aug 12, 2011 | 34.64 | 34.70 | 32.45 | 33.67 | 486,986 | -0.64(-1.87%) |
Aug 11, 2011 | 33.17 | 36.06 | 31.25 | 34.31 | 900,729 | +4.03(+13.31%) |
Aug 10, 2011 | 31.05 | 31.38 | 30.09 | 30.28 | 479,471 | -0.78(-2.51%) |
Aug 09, 2011 | 30.48 | 33.00 | 29.66 | 31.06 | 771,436 | +0.35(+1.14%) |
Aug 08, 2011 | 34.07 | 34.35 | 30.64 | 30.71 | 1,437,232 | -4.51(-12.81%) |
Aug 05, 2011 | 35.42 | 35.67 | 32.35 | 35.22 | 993,405 | +0.18(+0.51%) |
Aug 04, 2011 | 35.66 | 36.33 | 34.83 | 35.04 | 520,428 | -1.10(-3.04%) |
Aug 03, 2011 | 37.21 | 37.71 | 36.11 | 36.14 | 662,249 | -0.87(-2.35%) |
Aug 02, 2011 | 36.91 | 38.98 | 36.82 | 37.01 | 827,728 | -0.29(-0.78%) |
Aug 01, 2011 | 37.59 | 37.99 | 36.77 | 37.30 | 525,419 | +0.11(+0.30%) |
Jul 29, 2011 | 36.88 | 37.60 | 36.52 | 37.19 | 358,008 | -0.26(-0.69%) |
Jul 28, 2011 | 37.46 | 37.69 | 36.88 | 37.45 | 187,965 | +0.10(+0.27%) |
Jul 27, 2011 | 37.49 | 38.28 | 36.96 | 37.35 | 414,474 | -0.27(-0.72%) |
Jul 26, 2011 | 37.87 | 38.10 | 36.70 | 37.62 | 199,352 | -0.01(-0.03%) |
Jul 25, 2011 | 37.28 | 39.12 | 37.28 | 37.63 | 281,756 | +0.12(+0.32%) |
Jul 22, 2011 | 38.12 | 38.66 | 37.05 | 37.51 | 515,305 | -0.78(-2.04%) |
Jul 21, 2011 | 36.91 | 39.14 | 36.55 | 38.29 | 960,518 | +0.97(+2.60%) |
Jul 20, 2011 | 36.99 | 37.42 | 36.36 | 37.32 | 891,967 | +0.35(+0.95%) |
Jul 19, 2011 | 36.77 | 37.45 | 36.55 | 36.97 | 3,586,344 | +0.51(+1.40%) |
Jul 18, 2011 | 37.00 | 37.34 | 36.08 | 36.46 | 1,879,662 | -0.63(-1.70%) |
Jul 15, 2011 | 37.24 | 37.78 | 37.00 | 37.09 | 1,303,223 | -0.16(-0.43%) |
Jul 14, 2011 | 37.05 | 37.63 | 37.00 | 37.25 | 1,305,168 | +0.24(+0.65%) |
Jul 13, 2011 | 37.01 | 37.12 | 36.96 | 37.01 | 1,304,078 | -0.04(-0.11%) |
Jul 12, 2011 | 36.66 | 37.62 | 36.62 | 37.05 | 1,454,308 | -0.01(-0.03%) |
Jul 11, 2011 | 37.20 | 37.90 | 36.63 | 37.06 | 1,681,314 | -1.48(-3.84%) |
Jul 08, 2011 | 38.93 | 39.16 | 37.77 | 38.54 | 1,153,793 | -0.98(-2.48%) |
Jul 07, 2011 | 39.18 | 40.23 | 39.00 | 39.52 | 1,860,860 | +0.74(+1.90%) |
Jul 06, 2011 | 38.34 | 39.89 | 38.33 | 38.78 | 1,539,701 | +0.25(+0.66%) |
Jul 05, 2011 | 39.12 | 39.50 | 38.00 | 38.53 | 2,965,407 | -1.32(-3.31%) |