Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 32.74 | 33.51 | 32.43 | 32.82 | 3,215,017 | -0.29(-0.89%) |
Sep 29, 2011 | 33.31 | 33.85 | 32.36 | 33.12 | 2,466,878 | +0.40(+1.22%) |
Sep 28, 2011 | 34.02 | 34.14 | 32.67 | 32.72 | 2,808,714 | -1.06(-3.15%) |
Sep 27, 2011 | 33.44 | 34.67 | 33.14 | 33.78 | 2,936,333 | +0.72(+2.17%) |
Sep 26, 2011 | 32.49 | 33.10 | 31.45 | 33.06 | 4,622,883 | +1.18(+3.69%) |
Sep 23, 2011 | 31.67 | 32.33 | 31.32 | 31.89 | 3,611,355 | +0.01(+0.03%) |
Sep 22, 2011 | 32.02 | 32.42 | 31.27 | 31.88 | 4,519,269 | -1.07(-3.25%) |
Sep 21, 2011 | 33.50 | 33.88 | 32.94 | 32.95 | 3,152,468 | -0.72(-2.13%) |
Sep 20, 2011 | 33.27 | 33.77 | 32.93 | 33.67 | 3,458,896 | +0.39(+1.17%) |
Sep 19, 2011 | 33.38 | 33.70 | 32.45 | 33.28 | 5,587,377 | -1.07(-3.12%) |
Sep 16, 2011 | 34.19 | 34.68 | 34.10 | 34.35 | 2,816,787 | +0.16(+0.46%) |
Sep 15, 2011 | 34.72 | 35.23 | 33.95 | 34.20 | 4,083,209 | -0.22(-0.65%) |
Sep 14, 2011 | 33.24 | 34.90 | 33.15 | 34.42 | 5,612,343 | +1.33(+4.02%) |
Sep 13, 2011 | 32.31 | 33.18 | 32.08 | 33.09 | 3,381,752 | +0.95(+2.96%) |
Sep 12, 2011 | 31.59 | 32.30 | 31.44 | 32.14 | 4,388,077 | +0.01(+0.03%) |
Sep 09, 2011 | 31.69 | 32.75 | 31.56 | 32.13 | 4,623,153 | +0.33(+1.03%) |
Sep 08, 2011 | 32.00 | 32.60 | 31.48 | 31.80 | 3,378,863 | -0.37(-1.15%) |
Sep 07, 2011 | 31.27 | 32.46 | 31.15 | 32.17 | 2,930,286 | +1.45(+4.73%) |
Sep 06, 2011 | 30.28 | 30.78 | 30.18 | 30.72 | 2,945,563 | -0.58(-1.85%) |
Sep 02, 2011 | 31.36 | 31.80 | 31.08 | 31.30 | 2,379,966 | -0.31(-0.98%) |
Sep 01, 2011 | 32.39 | 32.42 | 31.54 | 31.61 | 2,607,082 | -0.50(-1.56%) |
Aug 31, 2011 | 32.89 | 33.10 | 31.90 | 32.11 | 3,635,018 | -0.50(-1.54%) |
Aug 30, 2011 | 33.25 | 33.38 | 32.45 | 32.62 | 2,879,782 | -0.86(-2.58%) |
Aug 29, 2011 | 32.70 | 33.67 | 32.59 | 33.48 | 2,091,394 | +1.24(+3.86%) |
Aug 26, 2011 | 31.14 | 32.46 | 30.87 | 32.23 | 1,818,589 | +0.80(+2.53%) |
Aug 25, 2011 | 32.07 | 32.57 | 31.20 | 31.44 | 2,587,874 | -0.99(-3.04%) |
Aug 24, 2011 | 32.21 | 32.49 | 31.67 | 32.42 | 2,183,904 | +0.10(+0.32%) |
Aug 23, 2011 | 31.14 | 32.47 | 31.09 | 32.32 | 3,115,784 | +1.33(+4.29%) |
Aug 22, 2011 | 31.83 | 31.96 | 30.88 | 30.99 | 2,250,023 | -0.11(-0.36%) |
Aug 19, 2011 | 30.93 | 31.86 | 30.90 | 31.10 | 2,558,265 | -0.13(-0.41%) |
Aug 18, 2011 | 32.33 | 32.40 | 31.06 | 31.23 | 2,904,564 | -1.90(-5.74%) |
Aug 17, 2011 | 33.56 | 34.04 | 32.92 | 33.13 | 2,375,011 | -0.35(-1.03%) |
Aug 16, 2011 | 34.12 | 34.40 | 33.30 | 33.48 | 2,899,670 | -0.94(-2.74%) |
Aug 15, 2011 | 33.67 | 34.42 | 33.57 | 34.42 | 2,327,401 | +0.95(+2.84%) |
Aug 12, 2011 | 33.50 | 33.95 | 32.87 | 33.47 | 3,909,862 | +0.09(+0.26%) |
Aug 11, 2011 | 31.76 | 33.72 | 31.76 | 33.38 | 4,390,513 | +1.85(+5.86%) |
Aug 10, 2011 | 31.27 | 32.68 | 30.94 | 31.53 | 4,218,701 | -0.46(-1.43%) |
Aug 09, 2011 | 31.34 | 32.05 | 30.27 | 31.99 | 6,052,596 | +1.42(+4.64%) |
Aug 08, 2011 | 30.92 | 31.94 | 30.46 | 30.58 | 4,576,820 | -1.57(-4.89%) |
Aug 05, 2011 | 32.93 | 33.80 | 31.26 | 32.15 | 5,291,016 | -0.32(-0.98%) |
Aug 04, 2011 | 33.99 | 34.24 | 32.43 | 32.47 | 5,095,682 | -2.01(-5.82%) |
Aug 03, 2011 | 34.33 | 34.73 | 33.70 | 34.47 | 2,425,593 | +0.26(+0.76%) |
Aug 02, 2011 | 34.87 | 35.10 | 34.13 | 34.21 | 3,765,340 | -1.00(-2.85%) |
Aug 01, 2011 | 35.91 | 36.10 | 34.88 | 35.22 | 3,998,638 | -0.11(-0.32%) |
Jul 29, 2011 | 36.34 | 36.56 | 35.26 | 35.33 | 5,243,144 | -1.51(-4.11%) |
Jul 28, 2011 | 35.21 | 37.12 | 35.16 | 36.84 | 5,133,337 | +0.35(+0.97%) |
Jul 27, 2011 | 37.46 | 37.50 | 36.27 | 36.49 | 3,156,238 | -1.39(-3.67%) |
Jul 26, 2011 | 37.90 | 38.53 | 37.77 | 37.88 | 1,794,843 | -0.16(-0.43%) |
Jul 25, 2011 | 37.88 | 38.31 | 37.58 | 38.04 | 1,935,831 | -0.21(-0.54%) |
Jul 22, 2011 | 38.02 | 38.41 | 37.13 | 38.25 | 1,982,607 | +0.97(+2.60%) |
Jul 21, 2011 | 36.64 | 37.65 | 36.09 | 37.28 | 2,683,386 | +0.87(+2.40%) |
Jul 20, 2011 | 36.56 | 36.88 | 36.38 | 36.41 | 1,781,592 | -0.21(-0.57%) |
Jul 19, 2011 | 36.06 | 36.77 | 36.05 | 36.62 | 1,709,339 | +0.83(+2.32%) |
Jul 18, 2011 | 36.20 | 36.37 | 35.24 | 35.79 | 2,804,072 | -0.56(-1.55%) |
Jul 15, 2011 | 36.26 | 36.43 | 35.73 | 36.35 | 1,949,802 | +0.18(+0.50%) |
Jul 14, 2011 | 36.92 | 37.25 | 35.90 | 36.17 | 3,504,281 | -0.72(-1.94%) |
Jul 13, 2011 | 36.79 | 37.54 | 36.50 | 36.88 | 3,122,934 | +0.06(+0.16%) |
Jul 12, 2011 | 38.20 | 38.37 | 36.21 | 36.82 | 6,801,612 | -1.94(-5.02%) |
Jul 11, 2011 | 38.75 | 39.99 | 38.38 | 38.77 | 5,117,541 | +0.60(+1.56%) |
Jul 08, 2011 | 38.32 | 38.40 | 37.81 | 38.17 | 2,362,117 | -0.49(-1.27%) |
Jul 07, 2011 | 37.71 | 38.99 | 37.68 | 38.66 | 3,355,797 | +1.30(+3.49%) |
Jul 06, 2011 | 38.27 | 38.29 | 37.20 | 37.36 | 3,616,755 | -1.12(-2.92%) |
Jul 05, 2011 | 39.14 | 39.25 | 38.22 | 38.48 | 1,946,015 | -0.64(-1.63%) |