Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 31.86 | 32.13 | 31.08 | 31.09 | 5,591,501 | -1.20(-3.70%) |
Sep 29, 2011 | 32.78 | 33.02 | 31.75 | 32.28 | 5,175,009 | +0.18(+0.56%) |
Sep 28, 2011 | 33.45 | 33.68 | 32.04 | 32.10 | 4,922,860 | -1.23(-3.68%) |
Sep 27, 2011 | 33.61 | 34.14 | 33.12 | 33.33 | 4,137,720 | +0.65(+2.00%) |
Sep 26, 2011 | 31.90 | 32.71 | 31.31 | 32.68 | 4,994,372 | +1.05(+3.33%) |
Sep 23, 2011 | 30.76 | 32.13 | 30.76 | 31.62 | 6,028,424 | +0.43(+1.38%) |
Sep 22, 2011 | 31.39 | 31.52 | 30.81 | 31.19 | 9,588,985 | -1.16(-3.60%) |
Sep 21, 2011 | 33.28 | 33.64 | 32.34 | 32.36 | 6,386,237 | -1.00(-3.00%) |
Sep 20, 2011 | 33.60 | 34.06 | 33.28 | 33.36 | 4,896,064 | -0.08(-0.24%) |
Sep 19, 2011 | 33.04 | 33.61 | 32.68 | 33.44 | 4,926,657 | -0.21(-0.62%) |
Sep 16, 2011 | 34.05 | 34.31 | 33.40 | 33.65 | 6,692,357 | -0.16(-0.46%) |
Sep 15, 2011 | 33.61 | 33.82 | 33.16 | 33.80 | 4,887,012 | +0.59(+1.79%) |
Sep 14, 2011 | 32.42 | 33.60 | 31.88 | 33.21 | 6,979,634 | +1.03(+3.20%) |
Sep 13, 2011 | 31.52 | 32.36 | 31.33 | 32.18 | 5,815,231 | +0.78(+2.48%) |
Sep 12, 2011 | 31.13 | 31.48 | 30.57 | 31.40 | 6,271,185 | -0.11(-0.35%) |
Sep 09, 2011 | 32.31 | 32.37 | 31.33 | 31.51 | 5,700,852 | -1.22(-3.71%) |
Sep 08, 2011 | 32.99 | 33.28 | 32.55 | 32.73 | 4,414,209 | -0.63(-1.89%) |
Sep 07, 2011 | 32.71 | 33.39 | 32.54 | 33.36 | 4,787,498 | +1.19(+3.69%) |
Sep 06, 2011 | 31.36 | 32.31 | 31.27 | 32.17 | 6,125,100 | -0.20(-0.62%) |
Sep 02, 2011 | 32.91 | 33.06 | 32.25 | 32.37 | 5,350,887 | -1.14(-3.41%) |
Sep 01, 2011 | 34.48 | 34.75 | 33.42 | 33.51 | 6,912,916 | -0.99(-2.86%) |
Aug 31, 2011 | 34.69 | 35.04 | 34.20 | 34.50 | 5,073,824 | +0.09(+0.26%) |
Aug 30, 2011 | 34.39 | 34.63 | 33.89 | 34.41 | 5,303,981 | -0.02(-0.06%) |
Aug 29, 2011 | 33.66 | 34.52 | 33.65 | 34.43 | 3,653,504 | +1.23(+3.71%) |
Aug 26, 2011 | 32.12 | 33.43 | 31.53 | 33.20 | 6,472,770 | +0.90(+2.80%) |
Aug 25, 2011 | 33.36 | 33.47 | 32.22 | 32.30 | 8,766,775 | -0.86(-2.59%) |
Aug 24, 2011 | 32.51 | 33.25 | 32.15 | 33.16 | 6,560,804 | +0.67(+2.05%) |
Aug 23, 2011 | 31.26 | 32.51 | 30.99 | 32.49 | 7,984,729 | +1.33(+4.26%) |
Aug 22, 2011 | 31.40 | 31.63 | 31.06 | 31.16 | 9,008,230 | +0.50(+1.64%) |
Aug 19, 2011 | 30.39 | 31.27 | 30.26 | 30.66 | 10,394,945 | -0.04(-0.14%) |
Aug 18, 2011 | 31.57 | 31.70 | 30.45 | 30.70 | 11,158,260 | -1.95(-5.97%) |
Aug 17, 2011 | 33.42 | 33.71 | 32.48 | 32.65 | 6,094,890 | -0.53(-1.61%) |
Aug 16, 2011 | 32.96 | 33.54 | 32.85 | 33.19 | 5,935,537 | -0.39(-1.15%) |
Aug 15, 2011 | 33.37 | 34.08 | 33.21 | 33.57 | 7,107,993 | +0.15(+0.44%) |
Aug 12, 2011 | 33.35 | 33.68 | 32.95 | 33.42 | 6,792,109 | +0.19(+0.58%) |
Aug 11, 2011 | 31.55 | 33.77 | 31.52 | 33.23 | 9,362,710 | +1.86(+5.93%) |
Aug 10, 2011 | 32.19 | 32.83 | 31.30 | 31.37 | 13,746,094 | -1.53(-4.64%) |
Aug 09, 2011 | 33.37 | 32.98 | 30.90 | 32.90 | 14,935,899 | +1.10(+3.45%) |
Aug 08, 2011 | 33.37 | 33.63 | 31.73 | 31.80 | 11,061,904 | -2.54(-7.40%) |
Aug 05, 2011 | 35.06 | 35.43 | 33.71 | 34.34 | 13,128,027 | -0.13(-0.37%) |
Aug 04, 2011 | 35.75 | 35.75 | 34.46 | 34.47 | 9,105,543 | -1.76(-4.85%) |
Aug 03, 2011 | 35.83 | 36.57 | 35.30 | 36.23 | 10,697,904 | +0.39(+1.10%) |
Aug 02, 2011 | 36.28 | 36.81 | 35.83 | 35.83 | 8,255,484 | -1.16(-3.13%) |
Aug 01, 2011 | 37.44 | 37.95 | 36.63 | 36.99 | 6,809,472 | +0.07(+0.20%) |
Jul 29, 2011 | 36.49 | 37.28 | 36.36 | 36.92 | 9,735,037 | +0.01(+0.02%) |
Jul 28, 2011 | 37.65 | 38.07 | 36.89 | 36.91 | 9,665,658 | -0.69(-1.83%) |
Jul 27, 2011 | 38.54 | 38.55 | 37.44 | 37.60 | 10,239,470 | -1.20(-3.10%) |
Jul 26, 2011 | 38.89 | 40.08 | 38.32 | 38.80 | 17,356,230 | -3.46(-8.19%) |
Jul 25, 2011 | 41.93 | 42.70 | 41.79 | 42.26 | 4,279,785 | +0.03(+0.07%) |
Jul 22, 2011 | 42.16 | 42.24 | 42.07 | 42.23 | 2,627,078 | +0.01(+0.02%) |
Jul 21, 2011 | 42.27 | 42.70 | 41.93 | 42.22 | 4,461,518 | +0.28(+0.67%) |
Jul 20, 2011 | 42.19 | 42.19 | 41.66 | 41.94 | 2,371,534 | -0.03(-0.07%) |
Jul 19, 2011 | 41.92 | 42.05 | 41.46 | 41.97 | 3,676,074 | +0.21(+0.51%) |
Jul 18, 2011 | 42.16 | 42.16 | 41.48 | 41.76 | 3,025,857 | -0.56(-1.33%) |
Jul 15, 2011 | 42.25 | 42.32 | 41.88 | 42.32 | 3,915,395 | +0.20(+0.48%) |
Jul 14, 2011 | 42.83 | 43.05 | 42.00 | 42.12 | 3,490,434 | -0.67(-1.56%) |
Jul 13, 2011 | 42.99 | 43.25 | 42.72 | 42.79 | 3,114,216 | +0.09(+0.21%) |
Jul 12, 2011 | 43.00 | 43.11 | 42.65 | 42.70 | 4,310,453 | -0.40(-0.93%) |
Jul 11, 2011 | 43.03 | 43.19 | 42.94 | 43.10 | 4,651,517 | -0.57(-1.31%) |
Jul 08, 2011 | 43.11 | 43.70 | 43.00 | 43.67 | 3,978,008 | -0.08(-0.19%) |
Jul 07, 2011 | 43.43 | 43.94 | 43.34 | 43.75 | 4,219,634 | +0.67(+1.55%) |
Jul 06, 2011 | 42.70 | 43.20 | 42.67 | 43.08 | 3,342,708 | +0.35(+0.82%) |
Jul 05, 2011 | 42.73 | 42.88 | 42.42 | 42.74 | 4,041,923 | +0.03(+0.07%) |