Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 32.56 | 32.97 | 31.94 | 31.95 | 6,696,909 | -1.13(-3.41%) |
Sep 29, 2011 | 33.89 | 33.97 | 32.20 | 33.08 | 8,792,273 | +0.07(+0.22%) |
Sep 28, 2011 | 34.24 | 34.55 | 33.01 | 33.01 | 7,195,658 | -1.20(-3.51%) |
Sep 27, 2011 | 36.20 | 36.43 | 33.94 | 34.21 | 8,918,569 | -0.35(-1.03%) |
Sep 26, 2011 | 33.35 | 34.66 | 32.93 | 34.56 | 6,803,368 | +1.56(+4.71%) |
Sep 23, 2011 | 32.57 | 33.21 | 32.38 | 33.01 | 8,190,937 | +0.11(+0.34%) |
Sep 22, 2011 | 32.41 | 33.81 | 32.10 | 32.89 | 13,919,447 | -0.48(-1.43%) |
Sep 21, 2011 | 34.25 | 34.85 | 33.35 | 33.37 | 8,528,667 | -0.83(-2.43%) |
Sep 20, 2011 | 34.72 | 35.08 | 34.16 | 34.20 | 5,297,057 | -0.24(-0.70%) |
Sep 19, 2011 | 33.82 | 34.71 | 33.51 | 34.44 | 5,692,241 | -0.20(-0.58%) |
Sep 16, 2011 | 35.14 | 35.51 | 34.20 | 34.64 | 8,168,738 | -0.40(-1.13%) |
Sep 15, 2011 | 35.19 | 35.25 | 33.76 | 35.04 | 15,132,140 | -0.05(-0.14%) |
Sep 14, 2011 | 34.71 | 35.57 | 33.89 | 35.09 | 7,286,333 | +0.69(+2.02%) |
Sep 13, 2011 | 34.44 | 35.14 | 34.14 | 34.39 | 6,263,191 | +0.06(+0.19%) |
Sep 12, 2011 | 32.91 | 34.43 | 32.83 | 34.33 | 7,654,938 | +0.64(+1.91%) |
Sep 09, 2011 | 34.18 | 34.69 | 33.50 | 33.68 | 7,506,233 | -1.06(-3.06%) |
Sep 08, 2011 | 35.26 | 35.70 | 34.69 | 34.75 | 6,333,158 | -0.77(-2.16%) |
Sep 07, 2011 | 34.53 | 35.69 | 34.38 | 35.51 | 8,634,207 | +1.87(+5.56%) |
Sep 06, 2011 | 32.91 | 33.72 | 32.59 | 33.64 | 7,448,624 | -0.44(-1.30%) |
Sep 02, 2011 | 35.43 | 35.51 | 33.78 | 34.09 | 10,110,253 | -2.43(-6.67%) |
Sep 01, 2011 | 37.01 | 37.31 | 36.48 | 36.52 | 8,560,617 | -0.60(-1.63%) |
Aug 31, 2011 | 36.71 | 37.46 | 36.60 | 37.13 | 6,028,576 | +0.55(+1.50%) |
Aug 30, 2011 | 36.30 | 36.96 | 35.79 | 36.58 | 6,364,778 | -0.02(-0.04%) |
Aug 29, 2011 | 36.24 | 36.59 | 36.04 | 36.59 | 5,387,714 | +0.94(+2.62%) |
Aug 26, 2011 | 34.74 | 35.91 | 34.14 | 35.66 | 6,145,259 | +0.69(+1.96%) |
Aug 25, 2011 | 35.89 | 36.73 | 34.77 | 34.97 | 8,229,440 | -0.32(-0.91%) |
Aug 24, 2011 | 34.47 | 36.02 | 34.25 | 35.30 | 7,605,749 | +0.79(+2.29%) |
Aug 23, 2011 | 33.47 | 34.51 | 32.92 | 34.51 | 7,827,690 | +1.35(+4.06%) |
Aug 22, 2011 | 34.17 | 34.43 | 32.91 | 33.16 | 6,218,494 | -0.14(-0.41%) |
Aug 19, 2011 | 33.43 | 34.64 | 33.24 | 33.30 | 6,816,048 | -0.51(-1.50%) |
Aug 18, 2011 | 34.47 | 34.63 | 33.38 | 33.81 | 11,138,219 | -2.05(-5.71%) |
Aug 17, 2011 | 36.23 | 36.58 | 35.39 | 35.85 | 6,031,295 | -0.06(-0.18%) |
Aug 16, 2011 | 36.15 | 36.43 | 35.64 | 35.92 | 7,038,266 | -0.69(-1.87%) |
Aug 15, 2011 | 35.70 | 37.21 | 35.56 | 36.60 | 8,828,434 | +1.31(+3.70%) |
Aug 12, 2011 | 36.04 | 37.18 | 34.96 | 35.30 | 12,608,741 | -0.29(-0.82%) |
Aug 11, 2011 | 33.76 | 36.01 | 33.68 | 35.59 | 15,946,493 | +2.49(+7.53%) |
Aug 10, 2011 | 33.38 | 35.13 | 32.24 | 33.10 | 24,869,748 | +0.23(+0.69%) |
Aug 09, 2011 | 33.78 | 32.92 | 29.93 | 32.87 | 16,334,013 | +2.57(+8.48%) |
Aug 08, 2011 | 33.78 | 34.27 | 28.94 | 30.30 | 22,644,182 | -4.16(-12.08%) |
Aug 05, 2011 | 35.08 | 35.41 | 33.01 | 34.46 | 15,808,672 | -0.24(-0.70%) |
Aug 04, 2011 | 36.47 | 36.49 | 34.71 | 34.71 | 10,412,297 | -2.30(-6.22%) |
Aug 03, 2011 | 36.45 | 37.16 | 35.70 | 37.01 | 7,653,104 | +0.71(+1.95%) |
Aug 02, 2011 | 37.75 | 37.91 | 36.29 | 36.30 | 9,519,355 | -1.64(-4.33%) |
Aug 01, 2011 | 38.76 | 38.94 | 37.78 | 37.94 | 6,390,498 | -0.55(-1.42%) |
Jul 29, 2011 | 38.07 | 38.68 | 37.51 | 38.49 | 6,723,651 | +0.14(+0.36%) |
Jul 28, 2011 | 38.43 | 39.09 | 38.27 | 38.35 | 4,298,960 | +0.02(+0.04%) |
Jul 27, 2011 | 39.12 | 39.21 | 38.29 | 38.34 | 6,209,591 | -0.99(-2.52%) |
Jul 26, 2011 | 39.34 | 39.67 | 38.83 | 39.33 | 6,153,976 | -0.03(-0.08%) |
Jul 25, 2011 | 39.67 | 39.92 | 39.26 | 39.36 | 5,273,872 | -0.61(-1.53%) |
Jul 22, 2011 | 40.19 | 40.30 | 39.84 | 39.97 | 4,887,585 | -0.29(-0.72%) |
Jul 21, 2011 | 39.67 | 40.58 | 39.59 | 40.26 | 9,981,309 | +0.85(+2.15%) |
Jul 20, 2011 | 39.31 | 39.72 | 38.97 | 39.42 | 7,107,501 | +0.31(+0.80%) |
Jul 19, 2011 | 39.07 | 39.62 | 38.53 | 39.10 | 8,328,895 | +0.17(+0.43%) |
Jul 18, 2011 | 38.97 | 39.38 | 38.29 | 38.93 | 9,356,620 | -0.12(-0.31%) |
Jul 15, 2011 | 39.46 | 39.49 | 38.61 | 39.05 | 16,003,256 | -0.20(-0.51%) |
Jul 14, 2011 | 40.68 | 40.83 | 39.16 | 39.26 | 49,903,408 | -1.71(-4.17%) |
Jul 13, 2011 | 42.07 | 41.96 | 40.80 | 40.96 | 12,576,362 | -1.10(-2.62%) |
Jul 12, 2011 | 41.91 | 42.64 | 41.86 | 42.07 | 3,524,541 | +0.14(+0.33%) |
Jul 11, 2011 | 42.55 | 42.98 | 41.78 | 41.93 | 4,956,409 | -1.32(-3.05%) |
Jul 08, 2011 | 43.08 | 43.69 | 43.06 | 43.25 | 4,122,610 | -0.48(-1.10%) |
Jul 07, 2011 | 43.53 | 44.26 | 43.38 | 43.73 | 6,059,856 | +0.95(+2.22%) |
Jul 06, 2011 | 42.49 | 42.82 | 41.90 | 42.78 | 4,469,735 | +0.06(+0.13%) |
Jul 05, 2011 | 42.32 | 42.81 | 41.78 | 42.73 | 4,765,221 | +0.33(+0.78%) |