Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 30.63 | 31.43 | 30.63 | 30.79 | 21,153,082 | -0.51(-1.63%) |
Sep 29, 2011 | 31.44 | 31.45 | 30.67 | 31.30 | 27,820,306 | +0.55(+1.80%) |
Sep 28, 2011 | 31.01 | 31.87 | 30.65 | 30.75 | 19,751,520 | -0.50(-1.60%) |
Sep 27, 2011 | 31.82 | 32.07 | 31.06 | 31.25 | 19,290,868 | +0.06(+0.20%) |
Sep 26, 2011 | 30.61 | 31.22 | 30.05 | 31.18 | 21,020,762 | +0.79(+2.59%) |
Sep 23, 2011 | 30.08 | 30.75 | 30.05 | 30.40 | 18,862,084 | -0.18(-0.57%) |
Sep 22, 2011 | 30.63 | 30.79 | 30.07 | 30.57 | 32,507,932 | -1.01(-3.20%) |
Sep 21, 2011 | 32.50 | 32.68 | 31.58 | 31.58 | 19,499,890 | -1.00(-3.07%) |
Sep 20, 2011 | 32.62 | 33.18 | 32.43 | 32.59 | 16,856,284 | +0.12(+0.36%) |
Sep 19, 2011 | 32.04 | 32.69 | 31.80 | 32.47 | 17,218,868 | -0.25(-0.77%) |
Sep 16, 2011 | 32.77 | 32.82 | 32.22 | 32.72 | 30,737,074 | +0.18(+0.55%) |
Sep 15, 2011 | 32.33 | 32.60 | 32.12 | 32.54 | 19,053,452 | +0.46(+1.44%) |
Sep 14, 2011 | 31.62 | 32.52 | 31.28 | 32.08 | 20,641,284 | +0.59(+1.87%) |
Sep 13, 2011 | 31.34 | 31.74 | 31.02 | 31.49 | 16,089,305 | +0.25(+0.81%) |
Sep 12, 2011 | 30.84 | 31.25 | 30.61 | 31.24 | 24,301,202 | +0.00(+0.02%) |
Sep 09, 2011 | 31.59 | 31.97 | 31.06 | 31.23 | 25,122,066 | -0.80(-2.50%) |
Sep 08, 2011 | 32.58 | 32.82 | 31.79 | 32.04 | 21,517,482 | -0.70(-2.12%) |
Sep 07, 2011 | 32.41 | 32.77 | 32.27 | 32.73 | 18,113,434 | +0.78(+2.45%) |
Sep 06, 2011 | 31.22 | 32.01 | 31.02 | 31.95 | 22,666,220 | -0.36(-1.11%) |
Sep 02, 2011 | 32.29 | 32.54 | 31.96 | 32.31 | 17,941,600 | -0.74(-2.25%) |
Sep 01, 2011 | 33.39 | 33.49 | 32.89 | 33.05 | 18,416,930 | -0.05(-0.15%) |
Aug 31, 2011 | 33.21 | 33.43 | 32.85 | 33.10 | 18,557,824 | +0.11(+0.34%) |
Aug 30, 2011 | 32.50 | 33.23 | 32.20 | 32.99 | 22,542,408 | +0.03(+0.09%) |
Aug 29, 2011 | 32.42 | 32.99 | 32.38 | 32.96 | 16,524,242 | +1.10(+3.47%) |
Aug 26, 2011 | 31.26 | 32.10 | 30.88 | 31.86 | 15,886,348 | +0.36(+1.13%) |
Aug 25, 2011 | 32.39 | 32.52 | 31.36 | 31.50 | 15,675,568 | -0.65(-2.03%) |
Aug 24, 2011 | 31.79 | 32.20 | 31.52 | 32.15 | 15,763,207 | +0.20(+0.62%) |
Aug 23, 2011 | 30.89 | 31.96 | 30.87 | 31.95 | 23,992,256 | +1.16(+3.76%) |
Aug 22, 2011 | 31.79 | 31.94 | 30.64 | 30.80 | 18,284,860 | -0.13(-0.41%) |
Aug 19, 2011 | 30.67 | 31.58 | 30.64 | 30.92 | 28,240,968 | -0.10(-0.31%) |
Aug 18, 2011 | 31.85 | 31.86 | 30.68 | 31.02 | 33,942,392 | -1.47(-4.53%) |
Aug 17, 2011 | 32.72 | 32.88 | 32.27 | 32.49 | 15,133,210 | +0.14(+0.42%) |
Aug 16, 2011 | 32.50 | 32.61 | 31.97 | 32.36 | 19,787,326 | -0.46(-1.39%) |
Aug 15, 2011 | 32.61 | 33.19 | 32.47 | 32.81 | 20,356,588 | +0.70(+2.16%) |
Aug 12, 2011 | 32.36 | 32.64 | 31.76 | 32.12 | 22,551,006 | +0.26(+0.81%) |
Aug 11, 2011 | 30.65 | 32.30 | 30.34 | 31.86 | 32,440,306 | +1.37(+4.48%) |
Aug 10, 2011 | 31.35 | 31.69 | 30.17 | 30.49 | 31,713,996 | -0.90(-2.87%) |
Aug 09, 2011 | 31.69 | 31.46 | 29.37 | 31.39 | 45,559,120 | +1.28(+4.26%) |
Aug 08, 2011 | 31.69 | 32.81 | 30.07 | 30.11 | 59,430,432 | -2.83(-8.60%) |
Aug 05, 2011 | 32.64 | 33.59 | 31.73 | 32.94 | 38,729,744 | +0.40(+1.24%) |
Aug 04, 2011 | 33.75 | 33.80 | 32.47 | 32.54 | 32,536,426 | -1.77(-5.16%) |
Aug 03, 2011 | 34.35 | 34.65 | 33.74 | 34.31 | 24,911,636 | -0.03(-0.10%) |
Aug 02, 2011 | 34.77 | 35.22 | 34.33 | 34.35 | 19,996,572 | -0.66(-1.89%) |
Aug 01, 2011 | 35.72 | 35.72 | 34.74 | 35.01 | 18,470,050 | +0.00(+0.00%) |
Jul 29, 2011 | 35.02 | 35.35 | 34.74 | 35.01 | 20,761,578 | -0.38(-1.07%) |
Jul 28, 2011 | 35.55 | 35.75 | 35.28 | 35.39 | 16,494,812 | -0.18(-0.49%) |
Jul 27, 2011 | 36.08 | 36.22 | 35.56 | 35.56 | 20,813,552 | -0.23(-0.65%) |
Jul 26, 2011 | 36.26 | 36.32 | 35.73 | 35.79 | 20,103,488 | -0.46(-1.26%) |
Jul 25, 2011 | 36.26 | 36.60 | 36.14 | 36.25 | 17,388,482 | -0.35(-0.94%) |
Jul 22, 2011 | 36.82 | 36.88 | 36.51 | 36.60 | 16,671,028 | -0.27(-0.73%) |
Jul 21, 2011 | 36.38 | 36.96 | 36.23 | 36.86 | 17,630,032 | +0.66(+1.83%) |
Jul 20, 2011 | 36.53 | 36.59 | 36.15 | 36.20 | 18,484,294 | -0.15(-0.42%) |
Jul 19, 2011 | 36.63 | 36.81 | 36.01 | 36.36 | 22,599,430 | -0.00(-0.01%) |
Jul 18, 2011 | 36.80 | 36.84 | 36.25 | 36.36 | 46,976,780 | -0.47(-1.28%) |
Jul 15, 2011 | 36.93 | 37.13 | 36.70 | 36.83 | 86,520,936 | +0.39(+1.07%) |
Jul 14, 2011 | 38.61 | 38.62 | 36.39 | 36.44 | 128,471,656 | +0.58(+1.63%) |
Jul 13, 2011 | 35.87 | 36.30 | 35.66 | 35.86 | 15,410,371 | +0.03(+0.08%) |
Jul 12, 2011 | 35.79 | 36.25 | 35.66 | 35.83 | 15,120,123 | -0.17(-0.48%) |
Jul 11, 2011 | 36.07 | 36.18 | 35.87 | 36.01 | 13,622,820 | -0.58(-1.59%) |
Jul 08, 2011 | 36.31 | 36.61 | 36.20 | 36.59 | 15,996,303 | -0.40(-1.09%) |
Jul 07, 2011 | 37.04 | 37.11 | 36.76 | 36.99 | 12,606,730 | +0.35(+0.95%) |
Jul 06, 2011 | 36.59 | 36.70 | 36.42 | 36.65 | 12,765,617 | +0.09(+0.24%) |
Jul 05, 2011 | 36.59 | 36.87 | 36.41 | 36.56 | 16,315,691 | -0.01(-0.04%) |