Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 28.37 | 28.98 | 28.13 | 28.29 | 9,701,244 | -0.72(-2.50%) |
Sep 29, 2011 | 28.20 | 29.01 | 27.92 | 29.01 | 9,480,695 | +1.73(+6.35%) |
Sep 28, 2011 | 28.40 | 28.91 | 27.23 | 27.28 | 9,151,683 | -1.07(-3.77%) |
Sep 27, 2011 | 28.68 | 29.29 | 28.11 | 28.35 | 10,047,960 | +0.51(+1.84%) |
Sep 26, 2011 | 26.93 | 27.93 | 26.50 | 27.84 | 11,917,297 | +1.32(+4.96%) |
Sep 23, 2011 | 26.04 | 26.88 | 26.04 | 26.52 | 10,972,022 | -0.06(-0.23%) |
Sep 22, 2011 | 26.51 | 27.13 | 25.99 | 26.58 | 15,053,799 | -1.03(-3.72%) |
Sep 21, 2011 | 29.59 | 29.94 | 27.58 | 27.61 | 10,542,832 | -1.96(-6.64%) |
Sep 20, 2011 | 30.11 | 30.53 | 29.57 | 29.57 | 7,926,218 | -0.35(-1.17%) |
Sep 19, 2011 | 30.28 | 30.28 | 29.27 | 29.92 | 11,983,771 | -1.14(-3.67%) |
Sep 16, 2011 | 30.85 | 31.30 | 30.51 | 31.06 | 11,316,152 | +0.46(+1.52%) |
Sep 15, 2011 | 29.68 | 30.61 | 29.49 | 30.60 | 10,676,108 | +1.37(+4.69%) |
Sep 14, 2011 | 28.88 | 29.69 | 28.08 | 29.23 | 11,802,517 | +0.55(+1.92%) |
Sep 13, 2011 | 28.31 | 28.85 | 27.92 | 28.68 | 10,613,624 | +0.42(+1.50%) |
Sep 12, 2011 | 27.30 | 28.25 | 27.20 | 28.25 | 10,578,505 | +0.40(+1.43%) |
Sep 09, 2011 | 28.00 | 28.51 | 27.52 | 27.86 | 12,926,553 | -0.56(-1.98%) |
Sep 08, 2011 | 28.98 | 29.41 | 28.34 | 28.42 | 9,105,726 | -1.00(-3.41%) |
Sep 07, 2011 | 28.07 | 29.45 | 27.89 | 29.42 | 9,513,025 | +2.06(+7.52%) |
Sep 06, 2011 | 27.33 | 27.65 | 26.89 | 27.36 | 9,645,953 | -0.77(-2.75%) |
Sep 02, 2011 | 28.62 | 28.80 | 28.13 | 28.13 | 6,408,498 | -1.37(-4.65%) |
Sep 01, 2011 | 30.29 | 30.46 | 29.46 | 29.50 | 7,061,591 | -0.81(-2.67%) |
Aug 31, 2011 | 30.05 | 30.61 | 29.88 | 30.31 | 8,008,017 | +0.53(+1.78%) |
Aug 30, 2011 | 29.92 | 30.19 | 29.39 | 29.78 | 7,129,976 | -0.50(-1.65%) |
Aug 29, 2011 | 29.28 | 30.34 | 29.28 | 30.28 | 6,465,619 | +1.57(+5.47%) |
Aug 26, 2011 | 28.22 | 29.04 | 27.56 | 28.71 | 6,939,045 | +0.24(+0.83%) |
Aug 25, 2011 | 29.68 | 30.21 | 28.23 | 28.48 | 10,494,251 | -0.73(-2.50%) |
Aug 24, 2011 | 28.51 | 29.41 | 28.35 | 29.21 | 9,062,617 | +0.60(+2.09%) |
Aug 23, 2011 | 27.78 | 28.63 | 27.37 | 28.61 | 8,829,294 | +0.89(+3.22%) |
Aug 22, 2011 | 28.96 | 29.09 | 27.64 | 27.72 | 8,476,251 | -0.35(-1.25%) |
Aug 19, 2011 | 28.65 | 29.46 | 27.95 | 28.07 | 14,892,053 | -0.40(-1.40%) |
Aug 18, 2011 | 29.59 | 29.60 | 28.33 | 28.46 | 14,151,068 | -2.26(-7.35%) |
Aug 17, 2011 | 30.64 | 31.14 | 30.35 | 30.72 | 7,099,486 | +0.11(+0.37%) |
Aug 16, 2011 | 31.26 | 31.69 | 30.58 | 30.61 | 9,934,861 | -1.09(-3.43%) |
Aug 15, 2011 | 31.04 | 31.71 | 30.84 | 31.69 | 6,699,113 | +0.94(+3.04%) |
Aug 12, 2011 | 31.40 | 31.90 | 30.63 | 30.76 | 9,444,388 | -0.39(-1.24%) |
Aug 11, 2011 | 29.21 | 31.68 | 28.98 | 31.15 | 13,501,343 | +2.31(+8.00%) |
Aug 10, 2011 | 31.09 | 31.13 | 28.75 | 28.84 | 19,627,142 | -2.90(-9.15%) |
Aug 09, 2011 | 31.12 | 31.77 | 28.97 | 31.74 | 17,193,034 | +2.68(+9.22%) |
Aug 08, 2011 | 31.12 | 32.47 | 28.60 | 29.06 | 18,220,962 | -3.53(-10.84%) |
Aug 05, 2011 | 33.42 | 33.84 | 31.65 | 32.59 | 13,562,311 | -0.45(-1.37%) |
Aug 04, 2011 | 34.69 | 35.03 | 32.94 | 33.05 | 15,131,069 | -1.41(-4.08%) |
Aug 03, 2011 | 34.28 | 34.70 | 33.61 | 34.45 | 8,709,283 | +0.25(+0.74%) |
Aug 02, 2011 | 34.79 | 35.17 | 34.19 | 34.20 | 6,924,755 | -0.94(-2.68%) |
Aug 01, 2011 | 35.87 | 35.99 | 34.73 | 35.14 | 6,854,704 | -0.28(-0.80%) |
Jul 29, 2011 | 34.89 | 35.96 | 34.82 | 35.43 | 8,097,851 | +0.19(+0.55%) |
Jul 28, 2011 | 35.27 | 35.64 | 35.11 | 35.23 | 8,565,698 | +0.04(+0.10%) |
Jul 27, 2011 | 36.01 | 36.17 | 35.15 | 35.20 | 7,788,375 | -1.09(-2.99%) |
Jul 26, 2011 | 36.30 | 36.73 | 36.06 | 36.28 | 5,218,739 | -0.07(-0.18%) |
Jul 25, 2011 | 36.11 | 36.51 | 36.02 | 36.35 | 4,702,398 | -0.43(-1.18%) |
Jul 22, 2011 | 37.18 | 37.30 | 36.73 | 36.78 | 4,447,569 | -0.42(-1.12%) |
Jul 21, 2011 | 36.71 | 37.55 | 36.71 | 37.20 | 6,739,968 | +0.79(+2.17%) |
Jul 20, 2011 | 36.52 | 36.77 | 36.25 | 36.41 | 6,079,734 | +0.19(+0.53%) |
Jul 19, 2011 | 36.29 | 36.46 | 35.82 | 36.22 | 6,769,728 | +0.13(+0.35%) |
Jul 18, 2011 | 36.40 | 36.56 | 35.69 | 36.09 | 6,493,090 | -0.59(-1.61%) |
Jul 15, 2011 | 37.00 | 37.07 | 36.28 | 36.68 | 6,900,469 | -0.08(-0.21%) |
Jul 14, 2011 | 37.36 | 37.59 | 36.65 | 36.76 | 6,125,327 | -0.35(-0.94%) |
Jul 13, 2011 | 37.46 | 37.89 | 37.04 | 37.11 | 6,013,384 | -0.07(-0.19%) |
Jul 12, 2011 | 37.18 | 38.03 | 37.15 | 37.18 | 5,977,070 | -0.34(-0.90%) |
Jul 11, 2011 | 38.19 | 38.49 | 37.41 | 37.52 | 6,776,375 | -1.35(-3.46%) |
Jul 08, 2011 | 38.58 | 38.95 | 38.32 | 38.87 | 6,311,987 | -0.53(-1.35%) |
Jul 07, 2011 | 39.04 | 39.42 | 38.93 | 39.40 | 5,231,929 | +0.78(+2.03%) |
Jul 06, 2011 | 38.46 | 38.73 | 38.10 | 38.61 | 4,920,328 | -0.13(-0.33%) |
Jul 05, 2011 | 38.65 | 38.96 | 38.34 | 38.74 | 5,195,849 | -0.36(-0.93%) |