Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 27.41 | 28.26 | 27.25 | 27.71 | 2,519,530 | -0.36(-1.29%) |
Sep 29, 2011 | 28.33 | 28.41 | 27.09 | 28.07 | 1,164,206 | +0.08(+0.29%) |
Sep 28, 2011 | 28.94 | 29.01 | 27.96 | 27.99 | 1,013,875 | -0.93(-3.23%) |
Sep 27, 2011 | 29.13 | 29.66 | 28.83 | 28.92 | 735,796 | +0.65(+2.29%) |
Sep 26, 2011 | 27.63 | 28.39 | 27.26 | 28.28 | 953,200 | +0.98(+3.57%) |
Sep 23, 2011 | 26.89 | 27.43 | 26.87 | 27.30 | 825,999 | +0.26(+0.97%) |
Sep 22, 2011 | 28.01 | 28.01 | 26.73 | 27.04 | 874,883 | -1.76(-6.12%) |
Sep 21, 2011 | 29.87 | 30.24 | 28.78 | 28.80 | 1,195,329 | -1.11(-3.70%) |
Sep 20, 2011 | 30.30 | 30.53 | 29.85 | 29.91 | 702,991 | -0.23(-0.76%) |
Sep 19, 2011 | 29.62 | 30.33 | 29.15 | 30.14 | 516,063 | -0.43(-1.42%) |
Sep 16, 2011 | 30.74 | 30.86 | 30.21 | 30.57 | 697,583 | -0.07(-0.21%) |
Sep 15, 2011 | 30.82 | 31.18 | 30.44 | 30.64 | 597,746 | -0.05(-0.16%) |
Sep 14, 2011 | 30.20 | 31.22 | 29.68 | 30.69 | 1,432,163 | +0.41(+1.35%) |
Sep 13, 2011 | 29.06 | 30.36 | 28.97 | 30.28 | 738,550 | +1.02(+3.50%) |
Sep 12, 2011 | 28.70 | 29.33 | 28.51 | 29.25 | 834,046 | -0.05(-0.17%) |
Sep 09, 2011 | 30.33 | 30.58 | 29.11 | 29.30 | 1,044,164 | -1.43(-4.64%) |
Sep 08, 2011 | 31.31 | 31.58 | 30.54 | 30.73 | 577,663 | -0.93(-2.93%) |
Sep 07, 2011 | 30.61 | 31.79 | 30.59 | 31.65 | 627,380 | +1.32(+4.35%) |
Sep 06, 2011 | 30.21 | 30.88 | 29.78 | 30.33 | 1,129,543 | -0.88(-2.81%) |
Sep 02, 2011 | 30.93 | 31.29 | 30.66 | 31.21 | 1,051,590 | -0.50(-1.58%) |
Sep 01, 2011 | 31.92 | 32.18 | 31.54 | 31.71 | 1,143,783 | -0.21(-0.67%) |
Aug 31, 2011 | 31.78 | 32.90 | 31.36 | 31.93 | 912,460 | -0.24(-0.74%) |
Aug 30, 2011 | 31.03 | 32.42 | 31.03 | 32.16 | 888,696 | +0.48(+1.53%) |
Aug 29, 2011 | 31.23 | 31.73 | 31.08 | 31.68 | 433,099 | +0.97(+3.15%) |
Aug 26, 2011 | 29.57 | 31.14 | 29.57 | 30.71 | 2,194,073 | +0.87(+2.91%) |
Aug 25, 2011 | 31.52 | 31.65 | 29.10 | 29.84 | 4,506,823 | +1.02(+3.53%) |
Aug 24, 2011 | 27.59 | 28.97 | 27.42 | 28.83 | 1,711,512 | +1.07(+3.87%) |
Aug 23, 2011 | 26.63 | 27.78 | 26.42 | 27.75 | 1,339,273 | +1.25(+4.70%) |
Aug 22, 2011 | 27.10 | 27.33 | 26.19 | 26.51 | 1,572,913 | +0.37(+1.41%) |
Aug 19, 2011 | 26.23 | 26.86 | 26.02 | 26.14 | 2,124,855 | -0.43(-1.60%) |
Aug 18, 2011 | 27.51 | 27.83 | 26.22 | 26.56 | 1,837,062 | -1.85(-6.52%) |
Aug 17, 2011 | 28.74 | 28.92 | 27.84 | 28.42 | 1,209,937 | -0.19(-0.66%) |
Aug 16, 2011 | 28.27 | 28.79 | 27.96 | 28.60 | 1,006,394 | -0.16(-0.57%) |
Aug 15, 2011 | 28.29 | 28.79 | 27.81 | 28.77 | 1,891,443 | +0.79(+2.81%) |
Aug 12, 2011 | 28.33 | 28.78 | 27.75 | 27.98 | 1,618,172 | +0.08(+0.29%) |
Aug 11, 2011 | 26.62 | 28.26 | 26.41 | 27.90 | 1,335,801 | +1.59(+6.05%) |
Aug 10, 2011 | 26.97 | 27.20 | 26.23 | 26.31 | 1,804,254 | -1.46(-5.26%) |
Aug 09, 2011 | 27.88 | 27.77 | 25.91 | 27.77 | 2,627,703 | +2.14(+8.35%) |
Aug 08, 2011 | 27.88 | 28.23 | 25.36 | 25.63 | 1,857,652 | -3.41(-11.74%) |
Aug 05, 2011 | 30.01 | 30.19 | 28.25 | 29.04 | 2,433,169 | -0.31(-1.06%) |
Aug 04, 2011 | 31.78 | 31.95 | 29.19 | 29.35 | 2,281,395 | -3.42(-10.43%) |
Aug 03, 2011 | 32.49 | 32.93 | 31.64 | 32.77 | 1,613,217 | -0.11(-0.32%) |
Aug 02, 2011 | 34.22 | 34.28 | 32.45 | 32.88 | 2,491,250 | -2.15(-6.13%) |
Aug 01, 2011 | 35.66 | 35.66 | 34.59 | 35.02 | 974,752 | -0.10(-0.28%) |
Jul 29, 2011 | 34.98 | 35.47 | 34.66 | 35.12 | 777,471 | -0.30(-0.83%) |
Jul 28, 2011 | 35.93 | 36.16 | 35.40 | 35.42 | 387,933 | -0.36(-1.01%) |
Jul 27, 2011 | 36.68 | 36.68 | 35.61 | 35.78 | 656,832 | -1.17(-3.17%) |
Jul 26, 2011 | 36.93 | 37.42 | 36.87 | 36.95 | 425,753 | +0.11(+0.29%) |
Jul 25, 2011 | 37.16 | 37.43 | 36.80 | 36.84 | 473,795 | -0.60(-1.60%) |
Jul 22, 2011 | 37.34 | 37.66 | 37.34 | 37.44 | 672,152 | +0.15(+0.40%) |
Jul 21, 2011 | 37.33 | 37.52 | 37.11 | 37.30 | 455,196 | +0.25(+0.66%) |
Jul 20, 2011 | 37.58 | 37.58 | 36.80 | 37.05 | 522,964 | -0.36(-0.96%) |
Jul 19, 2011 | 37.16 | 37.63 | 37.06 | 37.41 | 1,040,761 | +0.48(+1.29%) |
Jul 18, 2011 | 36.92 | 37.19 | 36.62 | 36.93 | 411,248 | -0.64(-1.70%) |
Jul 15, 2011 | 37.95 | 37.98 | 37.16 | 37.57 | 334,326 | -0.26(-0.69%) |
Jul 14, 2011 | 38.19 | 38.23 | 37.62 | 37.84 | 555,068 | -0.14(-0.37%) |
Jul 13, 2011 | 37.93 | 38.57 | 37.84 | 37.98 | 951,253 | +0.21(+0.56%) |
Jul 12, 2011 | 37.30 | 38.24 | 37.20 | 37.76 | 1,042,976 | -0.23(-0.60%) |
Jul 11, 2011 | 37.98 | 38.25 | 37.71 | 37.99 | 423,675 | -0.83(-2.13%) |
Jul 08, 2011 | 38.67 | 38.84 | 38.35 | 38.82 | 797,913 | -0.54(-1.37%) |
Jul 07, 2011 | 39.30 | 39.60 | 39.12 | 39.36 | 1,287,407 | +0.48(+1.22%) |
Jul 06, 2011 | 39.03 | 39.19 | 38.69 | 38.89 | 463,298 | -0.14(-0.36%) |
Jul 05, 2011 | 38.74 | 39.30 | 38.62 | 39.03 | 583,851 | -0.01(-0.02%) |