Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 33.70 | 34.64 | 33.34 | 34.08 | 1,970,236 | +0.04(+0.11%) |
Sep 29, 2011 | 34.37 | 34.49 | 33.11 | 34.04 | 3,589,455 | -0.05(-0.16%) |
Sep 28, 2011 | 33.67 | 34.47 | 33.59 | 34.09 | 2,529,724 | +0.42(+1.23%) |
Sep 27, 2011 | 34.05 | 34.22 | 33.48 | 33.68 | 1,856,483 | +0.22(+0.65%) |
Sep 26, 2011 | 33.30 | 33.50 | 32.86 | 33.46 | 2,594,804 | +0.48(+1.45%) |
Sep 23, 2011 | 32.49 | 33.13 | 32.47 | 32.98 | 3,005,993 | +0.49(+1.50%) |
Sep 22, 2011 | 32.69 | 33.88 | 32.27 | 32.50 | 3,520,267 | -0.97(-2.89%) |
Sep 21, 2011 | 34.24 | 34.28 | 33.43 | 33.46 | 2,447,323 | -0.51(-1.51%) |
Sep 20, 2011 | 34.25 | 34.29 | 33.80 | 33.98 | 3,578,296 | -0.23(-0.66%) |
Sep 19, 2011 | 34.11 | 34.52 | 33.80 | 34.20 | 1,768,034 | -0.15(-0.45%) |
Sep 16, 2011 | 33.90 | 34.82 | 33.86 | 34.36 | 2,809,801 | +0.61(+1.82%) |
Sep 15, 2011 | 33.62 | 33.84 | 33.43 | 33.74 | 2,231,383 | +0.34(+1.03%) |
Sep 14, 2011 | 32.56 | 33.48 | 32.36 | 33.40 | 2,739,517 | +0.87(+2.66%) |
Sep 13, 2011 | 32.54 | 32.74 | 31.78 | 32.53 | 4,024,316 | +0.28(+0.87%) |
Sep 12, 2011 | 31.52 | 32.25 | 31.25 | 32.25 | 4,251,290 | +0.85(+2.70%) |
Sep 09, 2011 | 30.94 | 31.63 | 30.88 | 31.40 | 23,897,088 | -0.18(-0.57%) |
Sep 08, 2011 | 32.34 | 32.39 | 31.40 | 31.58 | 5,096,012 | -1.92(-5.74%) |
Sep 07, 2011 | 33.13 | 33.51 | 32.61 | 33.51 | 2,072,982 | +0.61(+1.87%) |
Sep 06, 2011 | 32.05 | 33.02 | 31.81 | 32.89 | 2,498,080 | +0.35(+1.08%) |
Sep 02, 2011 | 32.15 | 32.61 | 31.61 | 32.54 | 1,986,148 | +0.08(+0.25%) |
Sep 01, 2011 | 32.97 | 33.20 | 32.29 | 32.46 | 2,164,318 | -0.57(-1.72%) |
Aug 31, 2011 | 32.86 | 33.26 | 32.69 | 33.03 | 4,888,346 | +0.76(+2.35%) |
Aug 30, 2011 | 31.73 | 32.60 | 31.22 | 32.27 | 5,027,016 | +1.78(+5.83%) |
Aug 29, 2011 | 29.55 | 30.49 | 29.46 | 30.49 | 3,177,446 | +1.12(+3.81%) |
Aug 26, 2011 | 29.06 | 29.56 | 28.47 | 29.37 | 2,576,178 | +0.29(+0.99%) |
Aug 25, 2011 | 29.77 | 30.05 | 28.99 | 29.09 | 1,790,869 | -0.55(-1.86%) |
Aug 24, 2011 | 29.28 | 29.71 | 29.18 | 29.64 | 1,936,053 | +0.40(+1.36%) |
Aug 23, 2011 | 29.04 | 29.32 | 28.48 | 29.24 | 2,199,431 | +0.42(+1.44%) |
Aug 22, 2011 | 29.55 | 29.59 | 28.66 | 28.82 | 2,136,945 | -0.13(-0.44%) |
Aug 19, 2011 | 29.09 | 29.44 | 28.83 | 28.95 | 1,513,532 | -0.42(-1.44%) |
Aug 18, 2011 | 28.84 | 29.47 | 28.52 | 29.37 | 2,058,813 | -0.20(-0.67%) |
Aug 17, 2011 | 30.80 | 30.84 | 29.30 | 29.57 | 1,896,014 | -0.92(-3.02%) |
Aug 16, 2011 | 29.80 | 30.65 | 29.47 | 30.49 | 3,395,510 | +1.44(+4.97%) |
Aug 15, 2011 | 28.76 | 29.18 | 28.37 | 29.05 | 1,615,661 | +0.48(+1.67%) |
Aug 12, 2011 | 28.83 | 28.83 | 27.92 | 28.57 | 1,216,254 | +0.04(+0.13%) |
Aug 11, 2011 | 28.00 | 28.80 | 27.81 | 28.53 | 2,137,547 | +0.76(+2.73%) |
Aug 10, 2011 | 28.31 | 28.56 | 27.69 | 27.78 | 1,315,089 | -0.78(-2.72%) |
Aug 09, 2011 | 27.05 | 28.56 | 27.37 | 28.55 | 2,365,474 | +1.06(+3.87%) |
Aug 08, 2011 | 27.05 | 28.00 | 26.93 | 27.49 | 5,721,209 | -0.31(-1.10%) |
Aug 05, 2011 | 27.66 | 28.01 | 27.03 | 27.79 | 1,996,217 | +0.36(+1.32%) |
Aug 04, 2011 | 27.85 | 28.30 | 27.36 | 27.43 | 2,687,879 | -0.59(-2.09%) |
Aug 03, 2011 | 27.44 | 28.14 | 27.17 | 28.02 | 2,012,882 | +0.48(+1.74%) |
Aug 02, 2011 | 28.11 | 28.25 | 27.48 | 27.54 | 1,468,895 | -0.56(-1.99%) |
Aug 01, 2011 | 28.62 | 28.73 | 27.98 | 28.10 | 1,951,738 | -0.29(-1.02%) |
Jul 29, 2011 | 28.20 | 28.76 | 28.07 | 28.39 | 4,263,693 | -0.04(-0.13%) |
Jul 28, 2011 | 28.64 | 29.06 | 28.42 | 28.43 | 2,129,666 | -0.22(-0.76%) |
Jul 27, 2011 | 29.29 | 29.33 | 28.53 | 28.64 | 2,034,861 | -0.69(-2.34%) |
Jul 26, 2011 | 29.48 | 29.76 | 29.29 | 29.33 | 985,500 | +0.02(+0.06%) |
Jul 25, 2011 | 29.87 | 29.97 | 29.28 | 29.31 | 1,116,370 | -0.65(-2.17%) |
Jul 22, 2011 | 30.08 | 30.19 | 29.93 | 29.96 | 848,647 | -0.19(-0.63%) |
Jul 21, 2011 | 30.18 | 30.43 | 30.12 | 30.15 | 569,876 | +0.17(+0.57%) |
Jul 20, 2011 | 30.50 | 30.50 | 29.94 | 29.98 | 848,863 | -0.54(-1.77%) |
Jul 19, 2011 | 29.92 | 30.66 | 29.83 | 30.52 | 1,090,537 | +0.69(+2.30%) |
Jul 18, 2011 | 29.90 | 29.94 | 29.72 | 29.83 | 1,057,997 | -0.14(-0.45%) |
Jul 15, 2011 | 30.15 | 30.37 | 29.78 | 29.97 | 860,057 | -0.14(-0.45%) |
Jul 14, 2011 | 30.15 | 30.36 | 30.01 | 30.10 | 1,126,263 | +0.01(+0.03%) |
Jul 13, 2011 | 30.06 | 30.36 | 30.00 | 30.10 | 972,844 | +0.07(+0.24%) |
Jul 12, 2011 | 30.16 | 30.47 | 29.97 | 30.02 | 1,992,686 | -0.01(-0.03%) |
Jul 11, 2011 | 30.38 | 30.46 | 30.01 | 30.03 | 750,621 | -0.52(-1.71%) |
Jul 08, 2011 | 30.52 | 30.84 | 30.35 | 30.56 | 607,138 | -0.24(-0.79%) |
Jul 07, 2011 | 30.81 | 30.97 | 30.60 | 30.80 | 1,488,208 | +0.03(+0.09%) |
Jul 06, 2011 | 30.76 | 30.94 | 30.65 | 30.77 | 833,581 | +0.01(+0.03%) |
Jul 05, 2011 | 30.77 | 31.11 | 30.63 | 30.76 | 660,000 | +0.08(+0.26%) |