Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 32.94 | 34.03 | 32.63 | 32.78 | 1,796,692 | -0.25(-0.76%) |
Sep 29, 2011 | 34.42 | 34.78 | 32.94 | 33.03 | 2,167,723 | -0.70(-2.08%) |
Sep 28, 2011 | 34.05 | 34.69 | 33.72 | 33.73 | 1,102,415 | -0.32(-0.94%) |
Sep 27, 2011 | 34.94 | 35.64 | 33.83 | 34.05 | 1,467,193 | -0.62(-1.79%) |
Sep 26, 2011 | 33.80 | 35.04 | 33.36 | 34.67 | 1,530,597 | +1.73(+5.25%) |
Sep 23, 2011 | 32.82 | 33.57 | 32.81 | 32.94 | 1,449,135 | -0.11(-0.33%) |
Sep 22, 2011 | 34.30 | 34.52 | 32.76 | 33.05 | 2,297,543 | -2.20(-6.24%) |
Sep 21, 2011 | 36.49 | 36.71 | 35.25 | 35.25 | 1,025,602 | -1.21(-3.32%) |
Sep 20, 2011 | 37.65 | 37.65 | 36.43 | 36.46 | 1,077,489 | -0.94(-2.51%) |
Sep 19, 2011 | 36.79 | 37.59 | 36.58 | 37.40 | 896,598 | +0.12(+0.32%) |
Sep 16, 2011 | 37.84 | 38.82 | 37.17 | 37.28 | 3,733,482 | -0.56(-1.48%) |
Sep 15, 2011 | 39.38 | 39.58 | 37.79 | 37.84 | 1,603,124 | -1.78(-4.49%) |
Sep 14, 2011 | 39.28 | 40.17 | 38.38 | 39.62 | 744,730 | +0.61(+1.56%) |
Sep 13, 2011 | 38.14 | 39.51 | 37.71 | 39.01 | 1,212,262 | +0.86(+2.25%) |
Sep 12, 2011 | 37.81 | 38.53 | 37.12 | 38.15 | 1,404,625 | -0.27(-0.70%) |
Sep 09, 2011 | 39.23 | 39.53 | 38.11 | 38.42 | 922,552 | -1.25(-3.15%) |
Sep 08, 2011 | 40.27 | 40.68 | 39.52 | 39.67 | 591,486 | -0.73(-1.81%) |
Sep 07, 2011 | 40.00 | 40.46 | 39.62 | 40.40 | 607,455 | +1.30(+3.32%) |
Sep 06, 2011 | 38.29 | 39.22 | 37.60 | 39.10 | 1,274,821 | -0.17(-0.43%) |
Sep 02, 2011 | 39.25 | 40.19 | 38.87 | 39.27 | 603,227 | -1.10(-2.72%) |
Sep 01, 2011 | 40.21 | 41.01 | 40.01 | 40.37 | 697,663 | -0.01(-0.02%) |
Aug 31, 2011 | 41.03 | 41.15 | 40.05 | 40.38 | 1,326,800 | -0.46(-1.13%) |
Aug 30, 2011 | 40.35 | 41.55 | 40.33 | 40.84 | 1,133,471 | -0.09(-0.22%) |
Aug 29, 2011 | 39.45 | 41.14 | 39.40 | 40.93 | 1,385,638 | +1.93(+4.95%) |
Aug 26, 2011 | 38.28 | 39.35 | 37.66 | 39.00 | 1,574,658 | +0.68(+1.77%) |
Aug 25, 2011 | 39.25 | 39.45 | 38.02 | 38.32 | 647,510 | -0.65(-1.67%) |
Aug 24, 2011 | 38.50 | 39.53 | 38.16 | 38.97 | 999,375 | +0.29(+0.75%) |
Aug 23, 2011 | 36.51 | 38.74 | 36.16 | 38.68 | 1,086,509 | +2.36(+6.50%) |
Aug 22, 2011 | 36.46 | 36.87 | 35.92 | 36.32 | 1,226,953 | +0.60(+1.68%) |
Aug 19, 2011 | 33.92 | 36.24 | 33.92 | 35.72 | 1,667,922 | +1.38(+4.02%) |
Aug 18, 2011 | 34.63 | 34.97 | 33.70 | 34.34 | 1,123,343 | -1.34(-3.76%) |
Aug 17, 2011 | 35.79 | 36.13 | 34.85 | 35.68 | 794,833 | +0.19(+0.54%) |
Aug 16, 2011 | 35.59 | 35.84 | 35.08 | 35.49 | 624,142 | -0.31(-0.87%) |
Aug 15, 2011 | 36.12 | 36.84 | 35.20 | 35.80 | 827,389 | +0.20(+0.56%) |
Aug 12, 2011 | 34.94 | 35.93 | 34.24 | 35.60 | 830,947 | +1.14(+3.31%) |
Aug 11, 2011 | 32.92 | 34.98 | 32.78 | 34.46 | 1,058,595 | +1.77(+5.41%) |
Aug 10, 2011 | 33.28 | 33.99 | 32.20 | 32.69 | 1,670,024 | -1.57(-4.58%) |
Aug 09, 2011 | 33.91 | 35.46 | 32.18 | 34.26 | 1,687,537 | +1.55(+4.74%) |
Aug 08, 2011 | 33.91 | 35.24 | 32.49 | 32.71 | 2,005,537 | -2.27(-6.49%) |
Aug 05, 2011 | 34.51 | 35.76 | 34.27 | 34.98 | 1,559,373 | +0.93(+2.73%) |
Aug 04, 2011 | 35.48 | 35.53 | 33.99 | 34.05 | 1,234,085 | -2.10(-5.81%) |
Aug 03, 2011 | 35.69 | 36.24 | 34.70 | 36.15 | 1,104,567 | +0.38(+1.06%) |
Aug 02, 2011 | 37.13 | 38.54 | 35.73 | 35.77 | 1,137,971 | -1.38(-3.71%) |
Aug 01, 2011 | 37.92 | 37.99 | 36.78 | 37.15 | 766,271 | -0.46(-1.22%) |
Jul 29, 2011 | 37.42 | 38.06 | 37.19 | 37.61 | 969,277 | -0.04(-0.11%) |
Jul 28, 2011 | 38.50 | 38.76 | 37.54 | 37.65 | 990,289 | -1.31(-3.36%) |
Jul 27, 2011 | 38.28 | 39.75 | 37.94 | 38.96 | 1,427,313 | -1.01(-2.53%) |
Jul 26, 2011 | 39.58 | 40.18 | 39.36 | 39.97 | 987,908 | +0.58(+1.47%) |
Jul 25, 2011 | 38.66 | 39.77 | 38.66 | 39.39 | 484,533 | +0.31(+0.79%) |
Jul 22, 2011 | 39.24 | 39.26 | 39.01 | 39.08 | 324,357 | +0.24(+0.62%) |
Jul 21, 2011 | 38.74 | 39.39 | 38.67 | 38.84 | 535,274 | +0.22(+0.57%) |
Jul 20, 2011 | 38.94 | 39.02 | 38.15 | 38.62 | 542,855 | -0.06(-0.16%) |
Jul 19, 2011 | 39.14 | 39.14 | 38.34 | 38.68 | 939,625 | -0.68(-1.73%) |
Jul 18, 2011 | 38.90 | 39.45 | 38.61 | 39.36 | 779,873 | +0.18(+0.46%) |
Jul 15, 2011 | 38.91 | 39.29 | 38.72 | 39.18 | 676,321 | +0.46(+1.19%) |
Jul 14, 2011 | 39.25 | 39.64 | 38.48 | 38.72 | 565,531 | -0.33(-0.85%) |
Jul 13, 2011 | 39.20 | 39.92 | 38.96 | 39.05 | 578,918 | +0.04(+0.10%) |
Jul 12, 2011 | 38.31 | 40.22 | 38.31 | 39.01 | 1,047,894 | +0.41(+1.06%) |
Jul 11, 2011 | 38.72 | 39.21 | 38.34 | 38.60 | 510,623 | -0.62(-1.58%) |
Jul 08, 2011 | 38.88 | 40.00 | 38.87 | 39.22 | 750,829 | -0.07(-0.18%) |
Jul 07, 2011 | 38.12 | 40.16 | 38.03 | 39.29 | 1,910,028 | +1.47(+3.89%) |
Jul 06, 2011 | 37.00 | 37.86 | 37.00 | 37.82 | 944,378 | +0.70(+1.89%) |
Jul 05, 2011 | 36.84 | 37.38 | 36.67 | 37.12 | 690,822 | +0.18(+0.49%) |