Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 32.41 | 32.82 | 31.80 | 31.81 | 6,726,089 | -1.12(-3.41%) |
Sep 29, 2011 | 33.74 | 33.82 | 32.06 | 32.94 | 8,830,582 | +0.07(+0.22%) |
Sep 28, 2011 | 34.09 | 34.40 | 32.86 | 32.86 | 7,227,010 | -1.20(-3.51%) |
Sep 27, 2011 | 36.04 | 36.28 | 33.79 | 34.06 | 8,957,429 | -0.35(-1.03%) |
Sep 26, 2011 | 33.20 | 34.51 | 32.79 | 34.41 | 6,833,012 | +1.55(+4.71%) |
Sep 23, 2011 | 32.43 | 33.06 | 32.24 | 32.86 | 8,226,626 | +0.11(+0.34%) |
Sep 22, 2011 | 32.27 | 33.66 | 31.96 | 32.75 | 13,980,096 | -0.47(-1.43%) |
Sep 21, 2011 | 34.10 | 34.69 | 33.21 | 33.22 | 8,565,828 | -0.83(-2.43%) |
Sep 20, 2011 | 34.57 | 34.93 | 34.01 | 34.05 | 5,320,137 | -0.24(-0.70%) |
Sep 19, 2011 | 33.67 | 34.56 | 33.37 | 34.29 | 5,717,043 | -0.20(-0.58%) |
Sep 16, 2011 | 34.98 | 35.35 | 34.05 | 34.49 | 8,204,331 | -0.39(-1.13%) |
Sep 15, 2011 | 35.04 | 35.10 | 33.62 | 34.89 | 15,198,073 | -0.05(-0.14%) |
Sep 14, 2011 | 34.56 | 35.42 | 33.75 | 34.93 | 7,318,081 | +0.69(+2.02%) |
Sep 13, 2011 | 34.29 | 34.98 | 34.00 | 34.24 | 6,290,481 | +0.06(+0.19%) |
Sep 12, 2011 | 32.77 | 34.28 | 32.69 | 34.18 | 7,688,292 | +0.64(+1.91%) |
Sep 09, 2011 | 34.03 | 34.54 | 33.35 | 33.54 | 7,538,939 | -1.06(-3.06%) |
Sep 08, 2011 | 35.10 | 35.54 | 34.54 | 34.60 | 6,360,752 | -0.76(-2.16%) |
Sep 07, 2011 | 34.38 | 35.54 | 34.23 | 35.36 | 8,671,828 | +1.86(+5.56%) |
Sep 06, 2011 | 32.77 | 33.58 | 32.45 | 33.50 | 7,481,079 | -0.44(-1.30%) |
Sep 02, 2011 | 35.27 | 35.35 | 33.63 | 33.94 | 10,154,305 | -2.42(-6.67%) |
Sep 01, 2011 | 36.85 | 37.15 | 36.32 | 36.36 | 8,597,917 | -0.60(-1.63%) |
Aug 31, 2011 | 36.55 | 37.29 | 36.44 | 36.97 | 6,054,843 | +0.55(+1.50%) |
Aug 30, 2011 | 36.15 | 36.80 | 35.63 | 36.42 | 6,392,510 | -0.02(-0.04%) |
Aug 29, 2011 | 36.08 | 36.44 | 35.88 | 36.44 | 5,411,189 | +0.93(+2.62%) |
Aug 26, 2011 | 34.59 | 35.75 | 33.99 | 35.50 | 6,172,035 | +0.68(+1.96%) |
Aug 25, 2011 | 35.73 | 36.57 | 34.62 | 34.82 | 8,265,296 | -0.32(-0.91%) |
Aug 24, 2011 | 34.32 | 35.87 | 34.10 | 35.14 | 7,638,888 | +0.79(+2.29%) |
Aug 23, 2011 | 33.32 | 34.36 | 32.78 | 34.36 | 7,861,796 | +1.34(+4.06%) |
Aug 22, 2011 | 34.02 | 34.28 | 32.77 | 33.02 | 6,245,589 | -0.14(-0.41%) |
Aug 19, 2011 | 33.29 | 34.49 | 33.10 | 33.15 | 6,845,747 | -0.51(-1.50%) |
Aug 18, 2011 | 34.32 | 34.48 | 33.23 | 33.66 | 11,186,750 | -2.04(-5.71%) |
Aug 17, 2011 | 36.07 | 36.42 | 35.24 | 35.70 | 6,057,574 | -0.06(-0.18%) |
Aug 16, 2011 | 35.99 | 36.27 | 35.48 | 35.76 | 7,068,933 | -0.68(-1.87%) |
Aug 15, 2011 | 35.54 | 37.05 | 35.41 | 36.44 | 8,866,901 | +1.30(+3.70%) |
Aug 12, 2011 | 35.88 | 37.02 | 34.81 | 35.14 | 12,663,679 | -0.29(-0.82%) |
Aug 11, 2011 | 33.62 | 35.85 | 33.53 | 35.43 | 16,015,974 | +2.48(+7.53%) |
Aug 10, 2011 | 33.23 | 34.97 | 32.10 | 32.95 | 24,978,108 | +0.22(+0.69%) |
Aug 09, 2011 | 33.63 | 32.78 | 29.80 | 32.73 | 16,405,183 | +2.56(+8.48%) |
Aug 08, 2011 | 33.63 | 34.12 | 28.81 | 30.17 | 22,742,846 | -4.15(-12.08%) |
Aug 05, 2011 | 34.92 | 35.25 | 32.87 | 34.31 | 15,877,552 | -0.24(-0.70%) |
Aug 04, 2011 | 36.31 | 36.33 | 34.56 | 34.56 | 10,457,665 | -2.29(-6.22%) |
Aug 03, 2011 | 36.30 | 37.00 | 35.55 | 36.85 | 7,686,449 | +0.71(+1.95%) |
Aug 02, 2011 | 37.59 | 37.75 | 36.13 | 36.14 | 9,560,832 | -1.64(-4.33%) |
Aug 01, 2011 | 38.60 | 38.77 | 37.62 | 37.78 | 6,418,342 | -0.55(-1.42%) |
Jul 29, 2011 | 37.91 | 38.52 | 37.35 | 38.32 | 6,752,947 | +0.14(+0.36%) |
Jul 28, 2011 | 38.26 | 38.92 | 38.11 | 38.19 | 4,317,691 | +0.02(+0.04%) |
Jul 27, 2011 | 38.95 | 39.04 | 38.12 | 38.17 | 6,236,647 | -0.99(-2.52%) |
Jul 26, 2011 | 39.17 | 39.49 | 38.66 | 39.16 | 6,180,790 | -0.03(-0.08%) |
Jul 25, 2011 | 39.50 | 39.74 | 39.09 | 39.19 | 5,296,851 | -0.61(-1.53%) |
Jul 22, 2011 | 40.02 | 40.13 | 39.67 | 39.80 | 4,908,881 | -0.29(-0.72%) |
Jul 21, 2011 | 39.49 | 40.41 | 39.41 | 40.09 | 10,024,799 | +0.84(+2.15%) |
Jul 20, 2011 | 39.14 | 39.55 | 38.80 | 39.25 | 7,138,470 | +0.31(+0.80%) |
Jul 19, 2011 | 38.90 | 39.45 | 38.36 | 38.93 | 8,365,185 | +0.17(+0.43%) |
Jul 18, 2011 | 38.80 | 39.21 | 38.12 | 38.76 | 9,397,388 | -0.12(-0.31%) |
Jul 15, 2011 | 39.29 | 39.32 | 38.44 | 38.88 | 16,072,985 | -0.20(-0.51%) |
Jul 14, 2011 | 40.50 | 40.65 | 38.99 | 39.09 | 50,120,844 | -1.70(-4.17%) |
Jul 13, 2011 | 41.88 | 41.78 | 40.62 | 40.78 | 12,631,159 | -1.10(-2.62%) |
Jul 12, 2011 | 41.73 | 42.45 | 41.68 | 41.88 | 3,539,898 | +0.14(+0.33%) |
Jul 11, 2011 | 42.36 | 42.79 | 41.60 | 41.75 | 4,978,005 | -1.31(-3.05%) |
Jul 08, 2011 | 42.89 | 43.50 | 42.87 | 43.06 | 4,140,573 | -0.48(-1.10%) |
Jul 07, 2011 | 43.34 | 44.07 | 43.19 | 43.54 | 6,086,260 | +0.95(+2.22%) |
Jul 06, 2011 | 42.31 | 42.64 | 41.72 | 42.60 | 4,489,210 | +0.06(+0.13%) |
Jul 05, 2011 | 42.14 | 42.63 | 41.60 | 42.54 | 4,785,984 | +0.33(+0.78%) |