Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 29.53 | 29.89 | 28.97 | 28.97 | 4,862,053 | -0.96(-3.21%) |
Sep 29, 2011 | 30.09 | 30.14 | 29.43 | 29.93 | 4,924,134 | +0.49(+1.65%) |
Sep 28, 2011 | 29.84 | 30.21 | 29.36 | 29.45 | 6,413,084 | -0.39(-1.31%) |
Sep 27, 2011 | 30.37 | 30.41 | 29.66 | 29.84 | 4,915,107 | +0.04(+0.15%) |
Sep 26, 2011 | 30.02 | 30.06 | 29.12 | 29.79 | 5,093,921 | +0.12(+0.40%) |
Sep 23, 2011 | 28.61 | 29.76 | 28.52 | 29.67 | 7,892,918 | +1.01(+3.51%) |
Sep 22, 2011 | 28.37 | 28.98 | 28.14 | 28.67 | 8,302,101 | -0.56(-1.91%) |
Sep 21, 2011 | 31.10 | 31.27 | 29.09 | 29.23 | 8,543,188 | -1.87(-6.00%) |
Sep 20, 2011 | 31.82 | 31.88 | 31.08 | 31.09 | 5,262,868 | -0.59(-1.85%) |
Sep 19, 2011 | 31.73 | 32.03 | 31.45 | 31.68 | 4,491,910 | -0.60(-1.87%) |
Sep 16, 2011 | 32.47 | 32.84 | 32.04 | 32.28 | 7,734,105 | -0.29(-0.88%) |
Sep 15, 2011 | 33.02 | 33.09 | 32.30 | 32.57 | 5,599,940 | -0.08(-0.24%) |
Sep 14, 2011 | 33.32 | 33.36 | 32.34 | 32.65 | 5,754,823 | -0.57(-1.71%) |
Sep 13, 2011 | 33.45 | 33.54 | 33.00 | 33.21 | 4,509,569 | -0.14(-0.42%) |
Sep 12, 2011 | 32.66 | 33.36 | 32.56 | 33.35 | 3,914,740 | +0.14(+0.42%) |
Sep 09, 2011 | 33.83 | 34.11 | 33.04 | 33.21 | 4,543,170 | -1.03(-3.02%) |
Sep 08, 2011 | 33.95 | 34.47 | 33.71 | 34.25 | 3,784,477 | +0.16(+0.46%) |
Sep 07, 2011 | 33.55 | 34.11 | 32.90 | 34.09 | 3,329,560 | +1.09(+3.30%) |
Sep 06, 2011 | 32.45 | 33.27 | 32.13 | 33.00 | 3,793,254 | -0.16(-0.47%) |
Sep 02, 2011 | 33.05 | 33.66 | 32.84 | 33.16 | 3,936,567 | -0.46(-1.35%) |
Sep 01, 2011 | 33.89 | 34.15 | 33.48 | 33.61 | 3,999,533 | -0.36(-1.06%) |
Aug 31, 2011 | 33.81 | 34.12 | 33.49 | 33.97 | 4,570,464 | +0.38(+1.14%) |
Aug 30, 2011 | 33.57 | 33.78 | 32.83 | 33.59 | 4,011,968 | +0.18(+0.55%) |
Aug 29, 2011 | 33.02 | 33.45 | 32.84 | 33.41 | 2,953,309 | +0.84(+2.57%) |
Aug 26, 2011 | 31.88 | 32.65 | 31.16 | 32.57 | 3,969,740 | +0.40(+1.24%) |
Aug 25, 2011 | 32.99 | 33.32 | 31.79 | 32.17 | 4,879,678 | -0.61(-1.86%) |
Aug 24, 2011 | 32.07 | 32.79 | 31.90 | 32.78 | 3,715,504 | +0.62(+1.93%) |
Aug 23, 2011 | 31.41 | 32.17 | 31.18 | 32.16 | 4,129,380 | +0.76(+2.42%) |
Aug 22, 2011 | 32.01 | 32.03 | 30.99 | 31.40 | 5,036,178 | +0.03(+0.09%) |
Aug 19, 2011 | 31.42 | 32.34 | 31.28 | 31.37 | 5,937,938 | -0.58(-1.82%) |
Aug 18, 2011 | 32.87 | 32.87 | 31.59 | 31.95 | 9,699,631 | -1.68(-4.99%) |
Aug 17, 2011 | 34.07 | 34.24 | 33.40 | 33.63 | 4,095,178 | -0.29(-0.85%) |
Aug 16, 2011 | 33.49 | 34.05 | 33.33 | 33.92 | 7,825,930 | +0.17(+0.49%) |
Aug 15, 2011 | 33.03 | 33.87 | 32.90 | 33.75 | 7,407,159 | +0.96(+2.93%) |
Aug 12, 2011 | 32.90 | 33.54 | 32.50 | 32.79 | 6,016,659 | +0.14(+0.44%) |
Aug 11, 2011 | 31.16 | 33.26 | 30.98 | 32.65 | 8,195,736 | +1.54(+4.96%) |
Aug 10, 2011 | 31.12 | 32.59 | 30.70 | 31.10 | 11,068,529 | -0.70(-2.20%) |
Aug 09, 2011 | 30.20 | 31.82 | 28.88 | 31.80 | 11,024,538 | +2.95(+10.24%) |
Aug 08, 2011 | 30.20 | 30.48 | 28.84 | 28.85 | 8,718,575 | -2.06(-6.67%) |
Aug 05, 2011 | 32.19 | 32.22 | 30.63 | 30.91 | 11,306,469 | -0.86(-2.69%) |
Aug 04, 2011 | 32.74 | 33.04 | 31.73 | 31.76 | 9,146,560 | -1.40(-4.24%) |
Aug 03, 2011 | 33.29 | 33.36 | 32.55 | 33.17 | 8,785,897 | -0.16(-0.47%) |
Aug 02, 2011 | 33.86 | 34.04 | 33.32 | 33.32 | 6,783,244 | -0.78(-2.28%) |
Aug 01, 2011 | 34.68 | 34.72 | 33.89 | 34.10 | 4,375,431 | -0.23(-0.66%) |
Jul 29, 2011 | 33.97 | 34.45 | 33.82 | 34.33 | 4,702,877 | +0.06(+0.16%) |
Jul 28, 2011 | 34.61 | 34.64 | 33.92 | 34.27 | 5,979,246 | -0.43(-1.23%) |
Jul 27, 2011 | 35.05 | 35.22 | 34.69 | 34.70 | 5,726,763 | -0.57(-1.61%) |
Jul 26, 2011 | 35.04 | 35.38 | 34.85 | 35.27 | 3,557,709 | +0.25(+0.71%) |
Jul 25, 2011 | 35.02 | 35.40 | 34.88 | 35.02 | 3,366,227 | -0.34(-0.97%) |
Jul 22, 2011 | 35.39 | 35.46 | 35.29 | 35.36 | 2,968,682 | +0.34(+0.97%) |
Jul 21, 2011 | 35.21 | 35.27 | 34.87 | 35.02 | 4,374,378 | +0.24(+0.69%) |
Jul 20, 2011 | 34.54 | 34.86 | 34.37 | 34.78 | 3,873,005 | +0.27(+0.77%) |
Jul 19, 2011 | 34.37 | 34.56 | 34.05 | 34.52 | 4,222,596 | +0.37(+1.07%) |
Jul 18, 2011 | 34.20 | 34.28 | 33.90 | 34.15 | 3,296,037 | -0.14(-0.41%) |
Jul 15, 2011 | 34.03 | 34.35 | 33.88 | 34.29 | 4,050,767 | +0.41(+1.21%) |
Jul 14, 2011 | 34.22 | 34.29 | 33.67 | 33.88 | 3,732,810 | -0.28(-0.83%) |
Jul 13, 2011 | 34.78 | 34.78 | 34.10 | 34.16 | 4,155,167 | -0.44(-1.28%) |
Jul 12, 2011 | 34.27 | 35.20 | 34.27 | 34.61 | 3,844,544 | +0.16(+0.47%) |
Jul 11, 2011 | 34.44 | 34.65 | 34.12 | 34.45 | 4,338,101 | -0.44(-1.27%) |
Jul 08, 2011 | 34.46 | 34.92 | 34.33 | 34.89 | 3,583,498 | +0.01(+0.02%) |
Jul 07, 2011 | 34.77 | 34.93 | 34.65 | 34.88 | 3,485,147 | +0.36(+1.03%) |
Jul 06, 2011 | 34.15 | 34.53 | 33.97 | 34.53 | 3,175,228 | +0.31(+0.91%) |
Jul 05, 2011 | 34.19 | 34.42 | 33.83 | 34.22 | 3,933,965 | +0.15(+0.44%) |