Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 30.38 | 31.19 | 30.38 | 30.55 | 21,320,828 | -0.51(-1.63%) |
Sep 29, 2011 | 31.19 | 31.20 | 30.43 | 31.05 | 28,040,924 | +0.55(+1.80%) |
Sep 28, 2011 | 30.77 | 31.61 | 30.41 | 30.50 | 19,908,152 | -0.50(-1.60%) |
Sep 27, 2011 | 31.57 | 31.82 | 30.82 | 31.00 | 19,443,846 | +0.06(+0.20%) |
Sep 26, 2011 | 30.37 | 30.98 | 29.81 | 30.94 | 21,187,460 | +0.78(+2.59%) |
Sep 23, 2011 | 29.84 | 30.51 | 29.82 | 30.16 | 19,011,662 | -0.17(-0.57%) |
Sep 22, 2011 | 30.39 | 30.55 | 29.83 | 30.33 | 32,765,724 | -1.00(-3.20%) |
Sep 21, 2011 | 32.24 | 32.42 | 31.33 | 31.33 | 19,654,526 | -0.99(-3.07%) |
Sep 20, 2011 | 32.37 | 32.91 | 32.18 | 32.33 | 16,989,956 | +0.12(+0.36%) |
Sep 19, 2011 | 31.79 | 32.43 | 31.55 | 32.21 | 17,355,414 | -0.25(-0.77%) |
Sep 16, 2011 | 32.51 | 32.56 | 31.96 | 32.46 | 30,980,824 | +0.18(+0.55%) |
Sep 15, 2011 | 32.08 | 32.34 | 31.87 | 32.29 | 19,204,548 | +0.46(+1.44%) |
Sep 14, 2011 | 31.37 | 32.27 | 31.03 | 31.83 | 20,804,972 | +0.58(+1.87%) |
Sep 13, 2011 | 31.10 | 31.49 | 30.77 | 31.24 | 16,216,895 | +0.25(+0.81%) |
Sep 12, 2011 | 30.60 | 31.00 | 30.37 | 30.99 | 24,493,912 | +0.00(+0.02%) |
Sep 09, 2011 | 31.34 | 31.72 | 30.81 | 30.99 | 25,321,286 | -0.80(-2.50%) |
Sep 08, 2011 | 32.32 | 32.56 | 31.54 | 31.78 | 21,688,118 | -0.69(-2.12%) |
Sep 07, 2011 | 32.16 | 32.51 | 32.02 | 32.47 | 18,257,076 | +0.78(+2.45%) |
Sep 06, 2011 | 30.98 | 31.76 | 30.78 | 31.70 | 22,845,966 | -0.36(-1.11%) |
Sep 02, 2011 | 32.04 | 32.29 | 31.71 | 32.05 | 18,083,880 | -0.74(-2.25%) |
Sep 01, 2011 | 33.12 | 33.23 | 32.63 | 32.79 | 18,562,978 | -0.05(-0.15%) |
Aug 31, 2011 | 32.95 | 33.17 | 32.59 | 32.84 | 18,704,990 | +0.11(+0.34%) |
Aug 30, 2011 | 32.25 | 32.97 | 31.95 | 32.73 | 22,721,172 | +0.03(+0.09%) |
Aug 29, 2011 | 32.17 | 32.73 | 32.12 | 32.70 | 16,655,281 | +1.10(+3.46%) |
Aug 26, 2011 | 31.01 | 31.85 | 30.64 | 31.61 | 16,012,328 | +0.35(+1.13%) |
Aug 25, 2011 | 32.14 | 32.27 | 31.12 | 31.25 | 15,799,877 | -0.65(-2.03%) |
Aug 24, 2011 | 31.54 | 31.94 | 31.27 | 31.90 | 15,888,211 | +0.20(+0.62%) |
Aug 23, 2011 | 30.64 | 31.71 | 30.63 | 31.70 | 24,182,518 | +1.15(+3.76%) |
Aug 22, 2011 | 31.54 | 31.69 | 30.40 | 30.55 | 18,429,862 | -0.13(-0.41%) |
Aug 19, 2011 | 30.43 | 31.33 | 30.39 | 30.68 | 28,464,922 | -0.10(-0.31%) |
Aug 18, 2011 | 31.60 | 31.61 | 30.43 | 30.78 | 34,211,560 | -1.46(-4.53%) |
Aug 17, 2011 | 32.46 | 32.62 | 32.02 | 32.24 | 15,253,218 | +0.14(+0.42%) |
Aug 16, 2011 | 32.24 | 32.35 | 31.72 | 32.10 | 19,944,242 | -0.45(-1.39%) |
Aug 15, 2011 | 32.35 | 32.93 | 32.22 | 32.56 | 20,518,018 | +0.69(+2.17%) |
Aug 12, 2011 | 32.11 | 32.38 | 31.51 | 31.87 | 22,729,838 | +0.26(+0.81%) |
Aug 11, 2011 | 30.41 | 32.04 | 30.10 | 31.61 | 32,697,560 | +1.36(+4.48%) |
Aug 10, 2011 | 31.11 | 31.44 | 29.94 | 30.25 | 31,965,492 | -0.89(-2.87%) |
Aug 09, 2011 | 31.44 | 31.21 | 29.14 | 31.15 | 45,920,408 | +1.27(+4.26%) |
Aug 08, 2011 | 31.44 | 32.55 | 29.83 | 29.87 | 59,901,720 | -2.81(-8.61%) |
Aug 05, 2011 | 32.38 | 33.33 | 31.48 | 32.69 | 39,036,876 | +0.40(+1.24%) |
Aug 04, 2011 | 33.49 | 33.53 | 32.22 | 32.29 | 32,794,444 | -1.76(-5.16%) |
Aug 03, 2011 | 34.08 | 34.38 | 33.47 | 34.04 | 25,109,188 | -0.03(-0.10%) |
Aug 02, 2011 | 34.50 | 34.94 | 34.06 | 34.08 | 20,155,146 | -0.66(-1.89%) |
Aug 01, 2011 | 35.44 | 35.44 | 34.47 | 34.73 | 18,616,518 | +0.00(+0.00%) |
Jul 29, 2011 | 34.75 | 35.07 | 34.47 | 34.73 | 20,926,220 | -0.38(-1.07%) |
Jul 28, 2011 | 35.27 | 35.47 | 35.00 | 35.11 | 16,625,617 | -0.17(-0.49%) |
Jul 27, 2011 | 35.79 | 35.94 | 35.28 | 35.28 | 20,978,606 | -0.23(-0.65%) |
Jul 26, 2011 | 35.97 | 36.04 | 35.45 | 35.51 | 20,262,910 | -0.45(-1.26%) |
Jul 25, 2011 | 35.98 | 36.31 | 35.86 | 35.97 | 17,526,376 | -0.34(-0.94%) |
Jul 22, 2011 | 36.53 | 36.59 | 36.22 | 36.31 | 16,803,232 | -0.27(-0.73%) |
Jul 21, 2011 | 36.10 | 36.67 | 35.95 | 36.57 | 17,769,840 | +0.66(+1.83%) |
Jul 20, 2011 | 36.24 | 36.31 | 35.87 | 35.92 | 18,630,874 | -0.15(-0.42%) |
Jul 19, 2011 | 36.34 | 36.53 | 35.72 | 36.07 | 22,778,644 | -0.00(-0.01%) |
Jul 18, 2011 | 36.51 | 36.55 | 35.97 | 36.08 | 47,349,304 | -0.47(-1.28%) |
Jul 15, 2011 | 36.64 | 36.84 | 36.42 | 36.54 | 87,207,048 | +0.39(+1.07%) |
Jul 14, 2011 | 38.31 | 38.32 | 36.10 | 36.16 | 129,490,440 | +0.58(+1.63%) |
Jul 13, 2011 | 35.59 | 36.01 | 35.38 | 35.58 | 15,532,575 | +0.03(+0.08%) |
Jul 12, 2011 | 35.51 | 35.97 | 35.38 | 35.55 | 15,240,025 | -0.17(-0.48%) |
Jul 11, 2011 | 35.78 | 35.90 | 35.58 | 35.72 | 13,730,849 | -0.58(-1.59%) |
Jul 08, 2011 | 36.03 | 36.32 | 35.92 | 36.30 | 16,123,154 | -0.40(-1.09%) |
Jul 07, 2011 | 36.75 | 36.82 | 36.47 | 36.70 | 12,706,701 | +0.34(+0.95%) |
Jul 06, 2011 | 36.30 | 36.42 | 36.14 | 36.36 | 12,866,848 | +0.09(+0.24%) |
Jul 05, 2011 | 36.30 | 36.58 | 36.12 | 36.27 | 16,445,074 | -0.01(-0.04%) |