Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 35.07 | 35.48 | 35.03 | 35.04 | 3,230,327 | -0.18(-0.51%) |
Sep 29, 2011 | 34.88 | 35.24 | 34.77 | 35.22 | 4,200,081 | +0.74(+2.14%) |
Sep 28, 2011 | 34.79 | 34.99 | 34.42 | 34.48 | 4,196,969 | -0.30(-0.87%) |
Sep 27, 2011 | 35.25 | 35.29 | 34.67 | 34.78 | 4,261,880 | -0.12(-0.33%) |
Sep 26, 2011 | 35.18 | 35.23 | 34.67 | 34.90 | 3,971,687 | +0.03(+0.09%) |
Sep 23, 2011 | 34.93 | 35.04 | 34.67 | 34.87 | 4,140,949 | -0.10(-0.28%) |
Sep 22, 2011 | 34.53 | 35.12 | 34.43 | 34.97 | 5,887,103 | -0.22(-0.63%) |
Sep 21, 2011 | 35.39 | 35.74 | 35.15 | 35.19 | 4,501,315 | -0.52(-1.45%) |
Sep 20, 2011 | 35.33 | 36.13 | 35.30 | 35.71 | 3,383,687 | +0.52(+1.48%) |
Sep 19, 2011 | 34.94 | 35.28 | 34.82 | 35.18 | 2,627,090 | -0.10(-0.30%) |
Sep 16, 2011 | 35.29 | 35.52 | 35.11 | 35.29 | 4,501,886 | +0.21(+0.60%) |
Sep 15, 2011 | 35.10 | 35.16 | 34.90 | 35.08 | 4,946,522 | +0.33(+0.94%) |
Sep 14, 2011 | 34.72 | 35.05 | 34.40 | 34.75 | 3,958,863 | +0.17(+0.48%) |
Sep 13, 2011 | 34.34 | 34.64 | 34.09 | 34.59 | 3,312,478 | +0.31(+0.90%) |
Sep 12, 2011 | 33.86 | 34.28 | 33.69 | 34.28 | 3,939,527 | +0.41(+1.20%) |
Sep 09, 2011 | 34.32 | 34.32 | 33.72 | 33.87 | 4,357,356 | -0.57(-1.66%) |
Sep 08, 2011 | 34.46 | 34.78 | 34.33 | 34.45 | 6,520,126 | -0.01(-0.04%) |
Sep 07, 2011 | 34.50 | 34.52 | 34.24 | 34.46 | 3,844,509 | +0.18(+0.52%) |
Sep 06, 2011 | 33.80 | 34.32 | 33.57 | 34.28 | 6,405,027 | -0.18(-0.52%) |
Sep 02, 2011 | 34.07 | 34.57 | 34.02 | 34.46 | 5,262,962 | +0.07(+0.21%) |
Sep 01, 2011 | 34.69 | 34.69 | 34.31 | 34.38 | 4,000,849 | -0.16(-0.46%) |
Aug 31, 2011 | 34.73 | 34.75 | 34.39 | 34.54 | 5,176,144 | -0.07(-0.20%) |
Aug 30, 2011 | 34.58 | 34.77 | 34.40 | 34.61 | 4,119,069 | -0.01(-0.02%) |
Aug 29, 2011 | 34.48 | 34.73 | 34.35 | 34.62 | 3,748,799 | +0.45(+1.33%) |
Aug 26, 2011 | 34.27 | 34.37 | 33.63 | 34.16 | 5,746,170 | -0.36(-1.05%) |
Aug 25, 2011 | 34.96 | 34.96 | 34.40 | 34.53 | 5,598,001 | -0.44(-1.27%) |
Aug 24, 2011 | 34.03 | 35.01 | 33.96 | 34.97 | 5,868,331 | +0.93(+2.74%) |
Aug 23, 2011 | 33.60 | 34.05 | 33.30 | 34.03 | 6,686,553 | +0.50(+1.50%) |
Aug 22, 2011 | 33.80 | 33.87 | 33.40 | 33.53 | 5,686,902 | +0.12(+0.37%) |
Aug 19, 2011 | 33.21 | 33.67 | 33.11 | 33.41 | 5,878,849 | -0.01(-0.02%) |
Aug 18, 2011 | 32.90 | 33.46 | 32.77 | 33.41 | 6,453,010 | -0.08(-0.24%) |
Aug 17, 2011 | 33.56 | 33.93 | 33.44 | 33.49 | 4,191,300 | +0.01(+0.02%) |
Aug 16, 2011 | 33.43 | 33.57 | 33.13 | 33.49 | 4,665,557 | -0.18(-0.55%) |
Aug 15, 2011 | 32.92 | 33.70 | 32.91 | 33.67 | 5,847,088 | +1.02(+3.12%) |
Aug 12, 2011 | 33.07 | 33.34 | 32.50 | 32.65 | 6,352,754 | -0.19(-0.57%) |
Aug 11, 2011 | 31.96 | 33.17 | 31.83 | 32.84 | 8,177,816 | +1.20(+3.78%) |
Aug 10, 2011 | 31.64 | 32.52 | 31.35 | 31.64 | 9,327,744 | +0.10(+0.33%) |
Aug 09, 2011 | 31.56 | 31.55 | 29.89 | 31.54 | 9,999,711 | +0.91(+2.96%) |
Aug 08, 2011 | 31.56 | 32.37 | 30.54 | 30.63 | 9,908,955 | -1.74(-5.37%) |
Aug 05, 2011 | 32.08 | 32.74 | 31.76 | 32.37 | 10,098,799 | +0.93(+2.96%) |
Aug 04, 2011 | 31.79 | 32.12 | 31.41 | 31.44 | 7,060,179 | -0.55(-1.71%) |
Aug 03, 2011 | 31.87 | 32.15 | 31.70 | 31.99 | 5,138,423 | +0.22(+0.69%) |
Aug 02, 2011 | 31.98 | 32.07 | 31.77 | 31.77 | 2,837,648 | -0.29(-0.89%) |
Aug 01, 2011 | 32.30 | 32.34 | 31.94 | 32.06 | 3,734,366 | +0.09(+0.28%) |
Jul 29, 2011 | 32.01 | 32.17 | 31.84 | 31.97 | 2,775,298 | -0.22(-0.70%) |
Jul 28, 2011 | 32.27 | 32.41 | 32.14 | 32.19 | 2,292,521 | -0.13(-0.39%) |
Jul 27, 2011 | 32.46 | 32.54 | 32.21 | 32.32 | 3,002,013 | -0.04(-0.13%) |
Jul 26, 2011 | 32.40 | 32.44 | 32.20 | 32.36 | 2,155,757 | -0.04(-0.11%) |
Jul 25, 2011 | 32.37 | 32.52 | 32.36 | 32.40 | 2,343,607 | -0.16(-0.50%) |
Jul 22, 2011 | 32.75 | 32.79 | 32.54 | 32.56 | 2,195,495 | -0.23(-0.70%) |
Jul 21, 2011 | 32.51 | 32.86 | 32.51 | 32.79 | 2,256,829 | +0.38(+1.18%) |
Jul 20, 2011 | 32.31 | 32.54 | 32.18 | 32.41 | 1,309,296 | +0.12(+0.38%) |
Jul 19, 2011 | 31.97 | 32.32 | 31.80 | 32.29 | 1,828,034 | +0.36(+1.14%) |
Jul 18, 2011 | 32.26 | 32.27 | 31.87 | 31.92 | 2,239,163 | -0.44(-1.35%) |
Jul 15, 2011 | 32.41 | 32.41 | 32.12 | 32.36 | 2,697,309 | +0.03(+0.09%) |
Jul 14, 2011 | 32.66 | 32.69 | 32.28 | 32.33 | 2,754,357 | -0.31(-0.95%) |
Jul 13, 2011 | 32.72 | 32.83 | 32.57 | 32.64 | 2,979,525 | +0.03(+0.09%) |
Jul 12, 2011 | 32.29 | 32.80 | 32.26 | 32.61 | 2,730,752 | +0.23(+0.71%) |
Jul 11, 2011 | 32.29 | 32.42 | 32.12 | 32.38 | 2,820,244 | -0.17(-0.52%) |
Jul 08, 2011 | 32.63 | 32.74 | 32.39 | 32.55 | 2,723,366 | -0.29(-0.89%) |
Jul 07, 2011 | 32.88 | 32.89 | 32.67 | 32.84 | 1,965,494 | +0.11(+0.33%) |
Jul 06, 2011 | 32.63 | 32.77 | 32.51 | 32.73 | 1,682,670 | +0.10(+0.32%) |
Jul 05, 2011 | 32.76 | 32.80 | 32.57 | 32.63 | 2,043,893 | -0.22(-0.68%) |