Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 29.93 | 29.94 | 28.57 | 28.58 | 1,148,067 | -1.94(-6.36%) |
Sep 29, 2011 | 31.24 | 31.52 | 29.93 | 30.52 | 1,005,936 | -0.10(-0.33%) |
Sep 28, 2011 | 32.33 | 32.39 | 30.56 | 30.62 | 746,108 | -1.56(-4.85%) |
Sep 27, 2011 | 32.20 | 33.67 | 31.79 | 32.18 | 1,069,606 | +0.92(+2.94%) |
Sep 26, 2011 | 30.86 | 31.34 | 29.70 | 31.26 | 1,297,936 | +0.86(+2.83%) |
Sep 23, 2011 | 30.49 | 31.32 | 30.12 | 30.40 | 1,049,533 | -0.23(-0.75%) |
Sep 22, 2011 | 30.65 | 30.95 | 29.88 | 30.63 | 968,046 | -1.30(-4.07%) |
Sep 21, 2011 | 33.07 | 33.32 | 31.90 | 31.93 | 737,084 | -1.26(-3.80%) |
Sep 20, 2011 | 33.03 | 34.30 | 32.82 | 33.19 | 781,776 | +0.24(+0.73%) |
Sep 19, 2011 | 33.15 | 33.22 | 32.02 | 32.95 | 876,256 | -0.98(-2.89%) |
Sep 16, 2011 | 33.41 | 34.07 | 33.25 | 33.93 | 973,652 | +0.70(+2.11%) |
Sep 15, 2011 | 33.55 | 33.69 | 32.82 | 33.23 | 1,190,408 | +0.22(+0.67%) |
Sep 14, 2011 | 33.46 | 33.64 | 32.50 | 33.01 | 1,558,391 | -0.07(-0.21%) |
Sep 13, 2011 | 32.58 | 33.46 | 32.32 | 33.08 | 1,055,828 | +0.58(+1.78%) |
Sep 12, 2011 | 32.22 | 33.01 | 31.30 | 32.50 | 1,226,744 | -0.15(-0.46%) |
Sep 09, 2011 | 33.07 | 33.57 | 31.81 | 32.65 | 1,387,366 | -0.92(-2.74%) |
Sep 08, 2011 | 34.37 | 34.74 | 33.16 | 33.57 | 1,034,372 | -1.19(-3.42%) |
Sep 07, 2011 | 34.03 | 35.26 | 33.88 | 34.76 | 954,285 | +1.56(+4.70%) |
Sep 06, 2011 | 32.74 | 33.34 | 32.01 | 33.20 | 1,137,814 | -1.09(-3.18%) |
Sep 02, 2011 | 34.25 | 34.82 | 33.95 | 34.29 | 632,297 | -0.93(-2.64%) |
Sep 01, 2011 | 36.18 | 36.59 | 35.16 | 35.22 | 740,968 | -0.97(-2.68%) |
Aug 31, 2011 | 36.59 | 37.21 | 35.65 | 36.19 | 749,623 | +0.02(+0.06%) |
Aug 30, 2011 | 35.81 | 36.65 | 35.62 | 36.17 | 697,192 | +0.04(+0.11%) |
Aug 29, 2011 | 35.52 | 36.17 | 35.25 | 36.13 | 698,761 | +1.26(+3.61%) |
Aug 26, 2011 | 33.29 | 35.07 | 32.81 | 34.87 | 611,082 | +1.32(+3.93%) |
Aug 25, 2011 | 34.56 | 34.87 | 32.94 | 33.55 | 809,217 | -0.60(-1.76%) |
Aug 24, 2011 | 34.00 | 34.75 | 33.66 | 34.15 | 1,184,010 | +0.12(+0.35%) |
Aug 23, 2011 | 32.57 | 34.19 | 32.31 | 34.03 | 1,041,538 | +1.72(+5.32%) |
Aug 22, 2011 | 32.67 | 32.96 | 31.93 | 32.31 | 1,184,631 | +0.57(+1.80%) |
Aug 19, 2011 | 31.27 | 32.93 | 31.27 | 31.74 | 1,295,995 | -0.14(-0.44%) |
Aug 18, 2011 | 33.01 | 33.43 | 31.48 | 31.88 | 1,343,600 | -2.56(-7.43%) |
Aug 17, 2011 | 35.50 | 35.93 | 33.65 | 34.44 | 1,094,441 | -0.71(-2.02%) |
Aug 16, 2011 | 34.41 | 35.73 | 34.21 | 35.15 | 1,489,588 | +0.15(+0.43%) |
Aug 15, 2011 | 33.62 | 35.04 | 33.62 | 35.00 | 1,494,176 | +1.74(+5.23%) |
Aug 12, 2011 | 32.37 | 33.60 | 32.24 | 33.26 | 1,973,486 | +1.27(+3.97%) |
Aug 11, 2011 | 29.50 | 32.56 | 28.68 | 31.99 | 1,998,336 | +2.71(+9.26%) |
Aug 10, 2011 | 28.45 | 29.95 | 27.61 | 29.28 | 3,521,169 | -0.76(-2.53%) |
Aug 09, 2011 | 33.20 | 30.18 | 27.82 | 30.04 | 3,232,048 | +1.02(+3.51%) |
Aug 08, 2011 | 33.20 | 33.68 | 28.97 | 29.02 | 2,610,057 | -5.32(-15.49%) |
Aug 05, 2011 | 36.46 | 36.68 | 33.91 | 34.34 | 1,535,313 | -1.54(-4.29%) |
Aug 04, 2011 | 38.65 | 38.72 | 35.69 | 35.88 | 1,351,629 | -3.50(-8.89%) |
Aug 03, 2011 | 38.78 | 39.46 | 38.01 | 39.38 | 805,020 | +0.59(+1.52%) |
Aug 02, 2011 | 40.79 | 40.97 | 38.74 | 38.79 | 1,321,798 | -2.45(-5.94%) |
Aug 01, 2011 | 41.97 | 42.21 | 40.94 | 41.24 | 441,342 | -0.36(-0.87%) |
Jul 29, 2011 | 41.39 | 41.93 | 41.11 | 41.60 | 1,275,273 | -0.14(-0.34%) |
Jul 28, 2011 | 42.90 | 43.40 | 41.66 | 41.74 | 941,068 | -1.16(-2.70%) |
Jul 27, 2011 | 44.64 | 44.78 | 42.82 | 42.90 | 703,923 | -2.01(-4.48%) |
Jul 26, 2011 | 45.78 | 45.90 | 44.85 | 44.91 | 372,155 | -0.79(-1.73%) |
Jul 25, 2011 | 45.24 | 46.34 | 45.24 | 45.70 | 489,466 | -0.11(-0.24%) |
Jul 22, 2011 | 46.21 | 46.22 | 45.75 | 45.81 | 699,249 | -1.09(-2.32%) |
Jul 21, 2011 | 45.40 | 46.95 | 45.38 | 46.90 | 877,128 | +1.85(+4.11%) |
Jul 20, 2011 | 44.63 | 45.10 | 44.19 | 45.05 | 490,907 | +0.51(+1.15%) |
Jul 19, 2011 | 44.12 | 44.64 | 43.94 | 44.54 | 430,601 | +0.76(+1.74%) |
Jul 18, 2011 | 44.85 | 44.99 | 43.51 | 43.78 | 674,296 | -1.17(-2.60%) |
Jul 15, 2011 | 45.16 | 45.32 | 44.67 | 44.95 | 500,487 | +0.04(+0.09%) |
Jul 14, 2011 | 46.05 | 46.24 | 44.65 | 44.91 | 305,694 | -1.01(-2.20%) |
Jul 13, 2011 | 46.06 | 46.52 | 45.83 | 45.92 | 375,747 | +0.04(+0.09%) |
Jul 12, 2011 | 46.13 | 46.64 | 45.83 | 45.88 | 371,462 | -0.42(-0.91%) |
Jul 11, 2011 | 47.03 | 47.48 | 46.14 | 46.30 | 389,296 | -1.53(-3.20%) |
Jul 08, 2011 | 47.14 | 47.87 | 46.92 | 47.83 | 488,789 | -0.10(-0.21%) |
Jul 07, 2011 | 47.55 | 48.06 | 47.55 | 47.93 | 826,460 | +0.78(+1.65%) |
Jul 06, 2011 | 46.75 | 47.49 | 46.42 | 47.15 | 656,299 | +0.29(+0.62%) |
Jul 05, 2011 | 46.64 | 46.98 | 46.01 | 46.86 | 421,517 | +0.24(+0.51%) |