Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 32.94 | 33.39 | 32.69 | 32.73 | 2,479,433 | -0.08(-0.25%) |
Sep 29, 2011 | 32.96 | 33.08 | 32.53 | 32.81 | 3,162,055 | +0.19(+0.60%) |
Sep 28, 2011 | 33.31 | 33.38 | 32.53 | 32.61 | 3,059,055 | -0.96(-2.86%) |
Sep 27, 2011 | 33.68 | 33.81 | 33.43 | 33.58 | 4,053,318 | +0.52(+1.57%) |
Sep 26, 2011 | 32.86 | 33.12 | 32.62 | 33.06 | 2,593,350 | +0.07(+0.22%) |
Sep 23, 2011 | 32.35 | 33.14 | 32.26 | 32.98 | 2,710,571 | +0.33(+1.01%) |
Sep 22, 2011 | 33.08 | 33.15 | 32.33 | 32.65 | 4,225,097 | -0.94(-2.80%) |
Sep 21, 2011 | 34.40 | 34.52 | 33.58 | 33.60 | 2,281,815 | -0.99(-2.87%) |
Sep 20, 2011 | 34.57 | 34.84 | 34.33 | 34.59 | 2,333,777 | +0.17(+0.51%) |
Sep 19, 2011 | 34.08 | 34.50 | 33.88 | 34.41 | 1,807,050 | -0.03(-0.10%) |
Sep 16, 2011 | 34.35 | 34.54 | 34.17 | 34.45 | 1,677,826 | -0.29(-0.83%) |
Sep 15, 2011 | 34.70 | 34.80 | 34.41 | 34.74 | 2,220,042 | +0.05(+0.16%) |
Sep 14, 2011 | 34.46 | 34.93 | 34.23 | 34.68 | 2,884,371 | +0.93(+2.75%) |
Sep 13, 2011 | 33.77 | 33.82 | 33.50 | 33.76 | 1,775,516 | +0.02(+0.06%) |
Sep 12, 2011 | 33.50 | 33.84 | 33.32 | 33.74 | 2,172,511 | +0.01(+0.02%) |
Sep 09, 2011 | 34.11 | 34.16 | 33.55 | 33.73 | 2,532,152 | -0.75(-2.18%) |
Sep 08, 2011 | 34.31 | 34.61 | 34.26 | 34.48 | 2,739,216 | +0.11(+0.31%) |
Sep 07, 2011 | 34.28 | 34.41 | 34.11 | 34.37 | 2,440,545 | +0.30(+0.89%) |
Sep 06, 2011 | 33.37 | 34.09 | 33.35 | 34.07 | 2,698,325 | +0.92(+2.76%) |
Sep 02, 2011 | 33.12 | 33.41 | 33.08 | 33.16 | 2,604,277 | -0.69(-2.04%) |
Sep 01, 2011 | 33.91 | 34.04 | 33.71 | 33.85 | 2,243,492 | +0.16(+0.47%) |
Aug 31, 2011 | 33.55 | 33.73 | 33.45 | 33.69 | 3,038,086 | +0.31(+0.93%) |
Aug 30, 2011 | 33.21 | 33.47 | 33.15 | 33.38 | 1,690,134 | +0.05(+0.14%) |
Aug 29, 2011 | 33.13 | 33.47 | 33.13 | 33.33 | 2,072,274 | +0.18(+0.56%) |
Aug 26, 2011 | 32.85 | 33.18 | 32.45 | 33.15 | 2,111,814 | -0.16(-0.49%) |
Aug 25, 2011 | 33.35 | 33.54 | 33.06 | 33.31 | 2,709,749 | +0.03(+0.08%) |
Aug 24, 2011 | 33.15 | 33.54 | 33.04 | 33.29 | 2,588,686 | -0.34(-1.00%) |
Aug 23, 2011 | 32.98 | 33.62 | 32.92 | 33.62 | 3,611,901 | +0.70(+2.12%) |
Aug 22, 2011 | 33.01 | 33.26 | 32.79 | 32.93 | 4,560,635 | +0.72(+2.23%) |
Aug 19, 2011 | 31.92 | 32.54 | 31.90 | 32.21 | 3,485,719 | +0.74(+2.34%) |
Aug 18, 2011 | 31.40 | 31.58 | 31.06 | 31.47 | 3,781,705 | -0.49(-1.52%) |
Aug 17, 2011 | 32.11 | 32.33 | 31.79 | 31.96 | 2,049,190 | +0.05(+0.14%) |
Aug 16, 2011 | 31.53 | 32.01 | 31.53 | 31.91 | 2,080,209 | +0.01(+0.02%) |
Aug 15, 2011 | 31.69 | 31.90 | 31.61 | 31.90 | 1,973,104 | +0.20(+0.62%) |
Aug 12, 2011 | 31.69 | 31.79 | 31.37 | 31.71 | 2,145,250 | +0.11(+0.33%) |
Aug 11, 2011 | 30.87 | 31.75 | 30.83 | 31.60 | 4,980,498 | +1.75(+5.87%) |
Aug 10, 2011 | 30.36 | 30.50 | 29.84 | 29.85 | 4,807,759 | -0.60(-1.97%) |
Aug 09, 2011 | 30.32 | 30.46 | 29.12 | 30.45 | 6,080,178 | +0.94(+3.19%) |
Aug 08, 2011 | 30.32 | 30.58 | 29.33 | 29.51 | 6,826,736 | -1.60(-5.14%) |
Aug 05, 2011 | 31.29 | 31.44 | 30.40 | 31.11 | 4,457,648 | -0.61(-1.91%) |
Aug 04, 2011 | 32.02 | 32.33 | 31.69 | 31.71 | 5,919,214 | -0.39(-1.21%) |
Aug 03, 2011 | 31.87 | 32.11 | 31.52 | 32.10 | 3,950,726 | +0.01(+0.04%) |
Aug 02, 2011 | 32.50 | 32.52 | 32.09 | 32.09 | 4,328,033 | -0.72(-2.21%) |
Aug 01, 2011 | 32.87 | 32.91 | 32.33 | 32.81 | 3,259,849 | +0.01(+0.02%) |
Jul 29, 2011 | 32.61 | 33.05 | 32.54 | 32.81 | 2,506,641 | +0.09(+0.28%) |
Jul 28, 2011 | 32.71 | 32.87 | 32.62 | 32.71 | 2,181,452 | +0.22(+0.69%) |
Jul 27, 2011 | 32.73 | 32.80 | 32.46 | 32.49 | 2,927,913 | -0.28(-0.86%) |
Jul 26, 2011 | 32.68 | 32.91 | 32.39 | 32.77 | 3,311,959 | +0.38(+1.18%) |
Jul 25, 2011 | 32.30 | 32.46 | 32.26 | 32.39 | 1,821,555 | -0.11(-0.32%) |
Jul 22, 2011 | 32.52 | 32.53 | 32.41 | 32.50 | 2,903,588 | +0.22(+0.67%) |
Jul 21, 2011 | 32.19 | 32.38 | 32.14 | 32.28 | 3,152,765 | +0.63(+1.98%) |
Jul 20, 2011 | 31.50 | 31.78 | 31.45 | 31.65 | 3,987,468 | +0.97(+3.15%) |
Jul 19, 2011 | 30.56 | 30.69 | 30.55 | 30.69 | 1,904,127 | +0.56(+1.86%) |
Jul 18, 2011 | 30.22 | 30.28 | 29.96 | 30.13 | 2,273,999 | -0.24(-0.78%) |
Jul 15, 2011 | 30.49 | 30.56 | 30.25 | 30.36 | 1,396,080 | -0.02(-0.07%) |
Jul 14, 2011 | 30.57 | 30.65 | 30.31 | 30.38 | 1,520,858 | -0.37(-1.20%) |
Jul 13, 2011 | 30.63 | 30.92 | 30.63 | 30.75 | 2,009,647 | +0.37(+1.21%) |
Jul 12, 2011 | 30.44 | 30.52 | 30.35 | 30.38 | 2,207,368 | -0.17(-0.56%) |
Jul 11, 2011 | 30.79 | 30.80 | 30.50 | 30.56 | 2,821,829 | -0.44(-1.42%) |
Jul 08, 2011 | 30.98 | 31.06 | 30.86 | 31.00 | 2,250,788 | +0.13(+0.43%) |
Jul 07, 2011 | 30.83 | 31.04 | 30.79 | 30.86 | 3,210,781 | +0.10(+0.32%) |
Jul 06, 2011 | 30.57 | 30.77 | 30.46 | 30.77 | 1,916,772 | -0.02(-0.06%) |
Jul 05, 2011 | 30.83 | 30.86 | 30.68 | 30.79 | 1,406,885 | -0.14(-0.45%) |