Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 30.77 | 31.58 | 30.77 | 30.93 | 21,055,550 | -0.51(-1.63%) |
Sep 29, 2011 | 31.59 | 31.59 | 30.81 | 31.45 | 27,692,034 | +0.56(+1.80%) |
Sep 28, 2011 | 31.16 | 32.01 | 30.80 | 30.89 | 19,660,452 | -0.50(-1.60%) |
Sep 27, 2011 | 31.96 | 32.22 | 31.21 | 31.39 | 19,201,922 | +0.06(+0.20%) |
Sep 26, 2011 | 30.75 | 31.37 | 30.19 | 31.33 | 20,923,842 | +0.79(+2.59%) |
Sep 23, 2011 | 30.22 | 30.89 | 30.19 | 30.54 | 18,775,116 | -0.18(-0.57%) |
Sep 22, 2011 | 30.77 | 30.93 | 30.21 | 30.71 | 32,358,046 | -1.02(-3.20%) |
Sep 21, 2011 | 32.65 | 32.83 | 31.73 | 31.73 | 19,409,980 | -1.01(-3.07%) |
Sep 20, 2011 | 32.77 | 33.33 | 32.58 | 32.74 | 16,778,562 | +0.12(+0.36%) |
Sep 19, 2011 | 32.19 | 32.84 | 31.94 | 32.62 | 17,139,476 | -0.25(-0.77%) |
Sep 16, 2011 | 32.92 | 32.98 | 32.36 | 32.87 | 30,595,354 | +0.18(+0.55%) |
Sep 15, 2011 | 32.48 | 32.75 | 32.27 | 32.69 | 18,965,602 | +0.46(+1.44%) |
Sep 14, 2011 | 31.77 | 32.67 | 31.42 | 32.23 | 20,546,112 | +0.59(+1.87%) |
Sep 13, 2011 | 31.49 | 31.89 | 31.16 | 31.64 | 16,015,121 | +0.25(+0.81%) |
Sep 12, 2011 | 30.98 | 31.39 | 30.75 | 31.38 | 24,189,154 | +0.00(+0.02%) |
Sep 09, 2011 | 31.73 | 32.12 | 31.20 | 31.38 | 25,006,234 | -0.81(-2.50%) |
Sep 08, 2011 | 32.73 | 32.98 | 31.94 | 32.18 | 21,418,270 | -0.70(-2.12%) |
Sep 07, 2011 | 32.56 | 32.92 | 32.42 | 32.88 | 18,029,918 | +0.79(+2.45%) |
Sep 06, 2011 | 31.37 | 32.16 | 31.17 | 32.10 | 22,561,712 | -0.36(-1.11%) |
Sep 02, 2011 | 32.44 | 32.69 | 32.11 | 32.46 | 17,858,876 | -0.75(-2.25%) |
Sep 01, 2011 | 33.54 | 33.64 | 33.04 | 33.20 | 18,332,014 | -0.05(-0.15%) |
Aug 31, 2011 | 33.37 | 33.59 | 33.00 | 33.25 | 18,472,258 | +0.11(+0.34%) |
Aug 30, 2011 | 32.65 | 33.38 | 32.35 | 33.14 | 22,438,470 | +0.03(+0.09%) |
Aug 29, 2011 | 32.57 | 33.14 | 32.53 | 33.11 | 16,448,052 | +1.11(+3.47%) |
Aug 26, 2011 | 31.40 | 32.25 | 31.02 | 32.00 | 15,813,100 | +0.36(+1.13%) |
Aug 25, 2011 | 32.54 | 32.67 | 31.51 | 31.65 | 15,603,292 | -0.65(-2.03%) |
Aug 24, 2011 | 31.93 | 32.35 | 31.66 | 32.30 | 15,690,526 | +0.20(+0.62%) |
Aug 23, 2011 | 31.03 | 32.11 | 31.02 | 32.10 | 23,881,634 | +1.16(+3.76%) |
Aug 22, 2011 | 31.94 | 32.09 | 30.79 | 30.94 | 18,200,554 | -0.13(-0.41%) |
Aug 19, 2011 | 30.82 | 31.72 | 30.78 | 31.07 | 28,110,756 | -0.10(-0.31%) |
Aug 18, 2011 | 32.00 | 32.01 | 30.82 | 31.16 | 33,785,892 | -1.48(-4.53%) |
Aug 17, 2011 | 32.87 | 33.03 | 32.42 | 32.64 | 15,063,434 | +0.14(+0.42%) |
Aug 16, 2011 | 32.65 | 32.76 | 32.12 | 32.51 | 19,696,092 | -0.46(-1.39%) |
Aug 15, 2011 | 32.76 | 33.34 | 32.62 | 32.97 | 20,262,728 | +0.70(+2.17%) |
Aug 12, 2011 | 32.51 | 32.79 | 31.91 | 32.27 | 22,447,028 | +0.26(+0.81%) |
Aug 11, 2011 | 30.80 | 32.45 | 30.48 | 32.01 | 32,290,732 | +1.37(+4.48%) |
Aug 10, 2011 | 31.50 | 31.84 | 30.31 | 30.64 | 31,567,770 | -0.90(-2.87%) |
Aug 09, 2011 | 31.84 | 31.60 | 29.51 | 31.54 | 45,349,056 | +1.29(+4.26%) |
Aug 08, 2011 | 31.84 | 32.96 | 30.21 | 30.25 | 59,156,412 | -2.85(-8.61%) |
Aug 05, 2011 | 32.79 | 33.75 | 31.88 | 33.10 | 38,551,172 | +0.41(+1.24%) |
Aug 04, 2011 | 33.91 | 33.96 | 32.62 | 32.69 | 32,386,410 | -1.78(-5.16%) |
Aug 03, 2011 | 34.51 | 34.81 | 33.89 | 34.47 | 24,796,774 | -0.03(-0.10%) |
Aug 02, 2011 | 34.93 | 35.38 | 34.49 | 34.50 | 19,904,372 | -0.66(-1.89%) |
Aug 01, 2011 | 35.89 | 35.89 | 34.90 | 35.17 | 18,384,888 | +0.00(+0.00%) |
Jul 29, 2011 | 35.18 | 35.51 | 34.91 | 35.17 | 20,665,852 | -0.38(-1.07%) |
Jul 28, 2011 | 35.71 | 35.92 | 35.44 | 35.55 | 16,418,758 | -0.18(-0.49%) |
Jul 27, 2011 | 36.24 | 36.39 | 35.72 | 35.73 | 20,717,586 | -0.23(-0.65%) |
Jul 26, 2011 | 36.42 | 36.49 | 35.90 | 35.96 | 20,010,796 | -0.46(-1.26%) |
Jul 25, 2011 | 36.43 | 36.77 | 36.31 | 36.42 | 17,308,308 | -0.35(-0.94%) |
Jul 22, 2011 | 36.99 | 37.05 | 36.68 | 36.77 | 16,594,162 | -0.27(-0.73%) |
Jul 21, 2011 | 36.55 | 37.13 | 36.40 | 37.03 | 17,548,744 | +0.59(+1.61%) |
Jul 20, 2011 | 36.78 | 36.84 | 36.39 | 36.45 | 18,360,384 | -0.16(-0.42%) |
Jul 19, 2011 | 36.87 | 37.06 | 36.25 | 36.60 | 22,447,936 | -0.00(-0.01%) |
Jul 18, 2011 | 37.05 | 37.09 | 36.50 | 36.61 | 46,661,872 | -0.48(-1.28%) |
Jul 15, 2011 | 37.17 | 37.38 | 36.95 | 37.08 | 85,940,944 | +0.39(+1.07%) |
Jul 14, 2011 | 38.87 | 38.88 | 36.64 | 36.69 | 127,610,448 | +0.59(+1.63%) |
Jul 13, 2011 | 36.11 | 36.54 | 35.90 | 36.10 | 15,307,068 | +0.03(+0.08%) |
Jul 12, 2011 | 36.03 | 36.50 | 35.90 | 36.07 | 15,018,765 | -0.17(-0.48%) |
Jul 11, 2011 | 36.31 | 36.43 | 36.11 | 36.25 | 13,531,500 | -0.59(-1.59%) |
Jul 08, 2011 | 36.56 | 36.85 | 36.45 | 36.84 | 15,889,073 | -0.41(-1.09%) |
Jul 07, 2011 | 37.29 | 37.36 | 37.01 | 37.24 | 12,522,221 | +0.35(+0.95%) |
Jul 06, 2011 | 36.84 | 36.95 | 36.67 | 36.89 | 12,680,043 | +0.09(+0.24%) |
Jul 05, 2011 | 36.84 | 37.12 | 36.65 | 36.81 | 16,206,319 | -0.01(-0.04%) |