Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 31.84 | 32.10 | 31.11 | 31.11 | 9,936,109 | -1.35(-4.17%) |
Sep 29, 2011 | 32.27 | 32.57 | 31.82 | 32.46 | 6,952,884 | +0.74(+2.34%) |
Sep 28, 2011 | 32.64 | 32.87 | 31.61 | 31.72 | 6,770,260 | -0.91(-2.79%) |
Sep 27, 2011 | 32.52 | 33.25 | 32.11 | 32.63 | 7,355,219 | +0.74(+2.32%) |
Sep 26, 2011 | 31.95 | 32.00 | 31.22 | 31.89 | 9,476,091 | +0.23(+0.73%) |
Sep 23, 2011 | 31.33 | 31.88 | 31.16 | 31.66 | 12,104,267 | +0.26(+0.81%) |
Sep 22, 2011 | 30.81 | 31.76 | 30.31 | 31.40 | 14,211,037 | -0.24(-0.76%) |
Sep 21, 2011 | 33.55 | 33.55 | 31.62 | 31.64 | 16,146,354 | -2.02(-6.01%) |
Sep 20, 2011 | 34.28 | 34.49 | 33.64 | 33.66 | 4,959,438 | -0.48(-1.39%) |
Sep 19, 2011 | 34.42 | 34.42 | 33.55 | 34.14 | 7,346,075 | -0.77(-2.19%) |
Sep 16, 2011 | 34.95 | 35.14 | 34.60 | 34.90 | 7,704,951 | +0.15(+0.44%) |
Sep 15, 2011 | 34.43 | 34.79 | 34.10 | 34.75 | 8,830,697 | +0.94(+2.79%) |
Sep 14, 2011 | 33.43 | 34.29 | 32.48 | 33.81 | 8,371,178 | +0.49(+1.47%) |
Sep 13, 2011 | 32.27 | 33.42 | 32.16 | 33.32 | 10,466,913 | +1.21(+3.77%) |
Sep 12, 2011 | 31.97 | 32.36 | 31.29 | 32.11 | 12,588,845 | -0.30(-0.94%) |
Sep 09, 2011 | 33.13 | 33.36 | 32.20 | 32.41 | 11,685,675 | -1.18(-3.51%) |
Sep 08, 2011 | 33.93 | 34.17 | 33.56 | 33.59 | 7,146,890 | -0.58(-1.71%) |
Sep 07, 2011 | 34.22 | 34.28 | 33.85 | 34.17 | 7,927,148 | +0.46(+1.36%) |
Sep 06, 2011 | 32.55 | 33.79 | 32.38 | 33.72 | 9,301,550 | +0.10(+0.28%) |
Sep 02, 2011 | 34.25 | 34.25 | 33.49 | 33.62 | 6,437,359 | -1.19(-3.41%) |
Sep 01, 2011 | 35.04 | 35.69 | 34.64 | 34.81 | 8,125,346 | -0.30(-0.85%) |
Aug 31, 2011 | 35.60 | 35.98 | 34.81 | 35.11 | 6,899,575 | -0.22(-0.63%) |
Aug 30, 2011 | 34.51 | 35.60 | 34.38 | 35.33 | 9,751,628 | +0.73(+2.10%) |
Aug 29, 2011 | 34.36 | 34.62 | 34.09 | 34.60 | 6,786,693 | +0.67(+1.98%) |
Aug 26, 2011 | 33.48 | 34.08 | 32.37 | 33.93 | 7,717,981 | +0.41(+1.23%) |
Aug 25, 2011 | 33.86 | 34.06 | 33.16 | 33.51 | 8,648,862 | -0.23(-0.67%) |
Aug 24, 2011 | 33.32 | 33.78 | 32.88 | 33.74 | 8,078,940 | +0.24(+0.71%) |
Aug 23, 2011 | 32.70 | 33.52 | 32.14 | 33.50 | 12,398,910 | +0.93(+2.85%) |
Aug 22, 2011 | 33.09 | 33.34 | 32.47 | 32.58 | 11,335,079 | +0.11(+0.34%) |
Aug 19, 2011 | 32.15 | 33.08 | 32.01 | 32.47 | 15,222,538 | -0.14(-0.42%) |
Aug 18, 2011 | 33.32 | 33.81 | 31.95 | 32.60 | 19,331,328 | -2.23(-6.40%) |
Aug 17, 2011 | 34.88 | 35.35 | 34.36 | 34.83 | 5,410,407 | +0.15(+0.44%) |
Aug 16, 2011 | 35.17 | 35.48 | 34.51 | 34.68 | 8,741,553 | -0.88(-2.47%) |
Aug 15, 2011 | 35.47 | 35.94 | 35.14 | 35.56 | 8,382,938 | +0.43(+1.22%) |
Aug 12, 2011 | 34.99 | 35.65 | 34.78 | 35.13 | 7,562,474 | +0.28(+0.80%) |
Aug 11, 2011 | 33.78 | 35.37 | 33.53 | 34.85 | 12,347,571 | +1.23(+3.66%) |
Aug 10, 2011 | 34.36 | 34.88 | 33.51 | 33.62 | 13,878,741 | -1.20(-3.44%) |
Aug 09, 2011 | 33.84 | 34.87 | 32.49 | 34.81 | 16,867,110 | +1.68(+5.08%) |
Aug 08, 2011 | 33.84 | 34.43 | 33.06 | 33.13 | 18,783,056 | -1.90(-5.43%) |
Aug 05, 2011 | 35.61 | 35.74 | 34.01 | 35.03 | 16,849,342 | -0.12(-0.33%) |
Aug 04, 2011 | 36.75 | 36.92 | 35.11 | 35.15 | 14,992,106 | -2.08(-5.60%) |
Aug 03, 2011 | 37.09 | 37.29 | 36.44 | 37.24 | 12,610,948 | +0.26(+0.71%) |
Aug 02, 2011 | 38.05 | 38.41 | 36.92 | 36.97 | 13,924,007 | -1.41(-3.67%) |
Aug 01, 2011 | 39.20 | 39.26 | 37.77 | 38.38 | 10,335,166 | -0.44(-1.14%) |
Jul 29, 2011 | 38.60 | 39.14 | 38.11 | 38.83 | 7,946,971 | -0.26(-0.67%) |
Jul 28, 2011 | 38.72 | 39.51 | 38.54 | 39.09 | 7,116,185 | +0.37(+0.95%) |
Jul 27, 2011 | 39.02 | 39.42 | 38.63 | 38.72 | 8,980,305 | -0.58(-1.47%) |
Jul 26, 2011 | 39.66 | 39.71 | 39.04 | 39.30 | 6,509,322 | -0.43(-1.09%) |
Jul 25, 2011 | 38.90 | 40.16 | 38.87 | 39.73 | 7,766,234 | +0.40(+1.02%) |
Jul 22, 2011 | 39.51 | 39.69 | 39.13 | 39.33 | 6,295,032 | -0.23(-0.57%) |
Jul 21, 2011 | 38.64 | 39.78 | 38.50 | 39.55 | 14,374,342 | +1.73(+4.58%) |
Jul 20, 2011 | 38.43 | 38.52 | 37.45 | 37.82 | 11,205,230 | -0.27(-0.72%) |
Jul 19, 2011 | 38.27 | 38.64 | 37.83 | 38.10 | 8,140,684 | +0.02(+0.05%) |
Jul 18, 2011 | 38.08 | 38.16 | 37.54 | 38.08 | 6,356,359 | -0.09(-0.24%) |
Jul 15, 2011 | 38.29 | 38.36 | 37.53 | 38.17 | 6,243,690 | +0.01(+0.03%) |
Jul 14, 2011 | 38.83 | 38.88 | 37.77 | 38.16 | 9,453,627 | -0.55(-1.41%) |
Jul 13, 2011 | 38.60 | 39.24 | 38.41 | 38.70 | 5,574,241 | +0.33(+0.85%) |
Jul 12, 2011 | 38.77 | 38.79 | 38.32 | 38.38 | 5,513,764 | -0.38(-0.97%) |
Jul 11, 2011 | 39.13 | 39.20 | 38.42 | 38.75 | 8,176,773 | -0.77(-1.94%) |
Jul 08, 2011 | 39.87 | 40.11 | 39.20 | 39.52 | 8,967,390 | -0.74(-1.84%) |
Jul 07, 2011 | 40.81 | 40.88 | 40.04 | 40.26 | 7,908,468 | -0.13(-0.32%) |
Jul 06, 2011 | 40.08 | 40.77 | 40.00 | 40.38 | 6,376,221 | +0.33(+0.82%) |
Jul 05, 2011 | 40.39 | 40.40 | 39.85 | 40.05 | 5,262,454 | -0.39(-0.97%) |