Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 25.42 | 25.56 | 24.78 | 24.80 | 24,015,136 | -1.41(-5.36%) |
Sep 29, 2011 | 27.21 | 27.47 | 25.64 | 26.21 | 19,466,836 | -0.18(-0.68%) |
Sep 28, 2011 | 28.00 | 28.45 | 26.31 | 26.39 | 19,606,898 | -1.62(-5.77%) |
Sep 27, 2011 | 28.70 | 29.18 | 27.73 | 28.01 | 27,067,574 | +0.59(+2.13%) |
Sep 26, 2011 | 26.00 | 27.49 | 25.26 | 27.42 | 25,566,088 | +1.68(+6.54%) |
Sep 23, 2011 | 26.38 | 26.70 | 25.61 | 25.74 | 28,366,916 | -0.85(-3.21%) |
Sep 22, 2011 | 26.90 | 27.53 | 26.06 | 26.59 | 32,801,482 | -1.93(-6.75%) |
Sep 21, 2011 | 30.85 | 31.22 | 28.42 | 28.52 | 37,092,628 | -2.35(-7.61%) |
Sep 20, 2011 | 31.31 | 31.44 | 30.65 | 30.87 | 22,223,466 | -0.23(-0.73%) |
Sep 19, 2011 | 31.62 | 31.65 | 30.89 | 31.09 | 16,012,823 | -1.32(-4.06%) |
Sep 16, 2011 | 32.90 | 33.00 | 31.97 | 32.41 | 15,930,911 | -0.25(-0.77%) |
Sep 15, 2011 | 32.52 | 32.89 | 32.18 | 32.66 | 15,298,908 | +0.67(+2.11%) |
Sep 14, 2011 | 31.87 | 32.51 | 30.48 | 31.99 | 39,023,552 | -0.11(-0.33%) |
Sep 13, 2011 | 32.20 | 32.82 | 31.26 | 32.09 | 22,706,254 | -0.06(-0.18%) |
Sep 12, 2011 | 31.42 | 32.53 | 31.22 | 32.15 | 19,860,990 | -0.08(-0.25%) |
Sep 09, 2011 | 33.36 | 33.41 | 31.92 | 32.23 | 19,095,310 | -1.58(-4.69%) |
Sep 08, 2011 | 34.43 | 35.01 | 33.59 | 33.82 | 14,884,216 | -0.54(-1.58%) |
Sep 07, 2011 | 34.04 | 34.38 | 33.41 | 34.36 | 15,618,035 | +1.15(+3.45%) |
Sep 06, 2011 | 32.04 | 33.30 | 31.91 | 33.21 | 18,860,160 | -0.54(-1.61%) |
Sep 02, 2011 | 34.40 | 34.53 | 33.43 | 33.76 | 13,336,253 | -1.20(-3.44%) |
Sep 01, 2011 | 36.31 | 36.44 | 34.95 | 34.96 | 16,985,422 | -1.10(-3.04%) |
Aug 31, 2011 | 35.98 | 36.96 | 35.62 | 36.06 | 21,073,690 | +0.76(+2.16%) |
Aug 30, 2011 | 34.53 | 35.65 | 34.23 | 35.30 | 18,013,726 | +0.58(+1.66%) |
Aug 29, 2011 | 34.55 | 34.80 | 33.90 | 34.72 | 15,659,134 | +1.09(+3.26%) |
Aug 26, 2011 | 31.92 | 34.09 | 31.87 | 33.62 | 19,782,682 | +1.28(+3.96%) |
Aug 25, 2011 | 33.41 | 33.48 | 32.20 | 32.34 | 25,158,516 | -0.59(-1.80%) |
Aug 24, 2011 | 32.68 | 33.01 | 31.74 | 32.93 | 17,501,104 | +0.33(+1.02%) |
Aug 23, 2011 | 30.45 | 32.62 | 29.84 | 32.60 | 23,220,382 | +2.36(+7.80%) |
Aug 22, 2011 | 32.20 | 32.24 | 30.14 | 30.24 | 25,567,950 | -0.61(-1.97%) |
Aug 19, 2011 | 32.46 | 33.75 | 30.66 | 30.85 | 31,937,428 | -2.28(-6.88%) |
Aug 18, 2011 | 35.45 | 35.46 | 32.66 | 33.13 | 33,920,272 | -3.73(-10.12%) |
Aug 17, 2011 | 37.85 | 38.11 | 36.53 | 36.86 | 15,144,334 | -0.38(-1.02%) |
Aug 16, 2011 | 38.14 | 38.38 | 36.66 | 37.24 | 16,888,204 | -1.39(-3.59%) |
Aug 15, 2011 | 37.35 | 38.85 | 37.35 | 38.63 | 17,140,828 | +1.74(+4.73%) |
Aug 12, 2011 | 37.45 | 37.53 | 36.49 | 36.88 | 14,027,782 | +0.20(+0.55%) |
Aug 11, 2011 | 35.55 | 37.30 | 34.87 | 36.68 | 20,636,668 | +1.57(+4.46%) |
Aug 10, 2011 | 35.75 | 36.75 | 34.52 | 35.12 | 27,412,658 | -1.18(-3.24%) |
Aug 09, 2011 | 36.53 | 36.53 | 33.92 | 36.29 | 26,302,964 | +1.88(+5.47%) |
Aug 08, 2011 | 36.53 | 36.97 | 33.95 | 34.41 | 29,567,572 | -3.78(-9.90%) |
Aug 05, 2011 | 39.33 | 39.80 | 36.37 | 38.19 | 31,693,420 | -0.76(-1.96%) |
Aug 04, 2011 | 42.11 | 42.15 | 38.85 | 38.95 | 28,788,426 | -4.08(-9.48%) |
Aug 03, 2011 | 42.79 | 43.07 | 41.00 | 43.03 | 20,963,468 | +0.32(+0.76%) |
Aug 02, 2011 | 43.73 | 44.64 | 42.69 | 42.71 | 15,298,841 | -1.44(-3.25%) |
Aug 01, 2011 | 45.33 | 45.41 | 43.49 | 44.14 | 11,090,628 | -0.24(-0.55%) |
Jul 29, 2011 | 43.77 | 44.75 | 43.43 | 44.38 | 11,159,234 | -0.11(-0.26%) |
Jul 28, 2011 | 44.70 | 45.61 | 44.49 | 44.50 | 14,021,604 | -0.11(-0.25%) |
Jul 27, 2011 | 45.46 | 45.98 | 44.52 | 44.61 | 13,861,592 | -1.25(-2.72%) |
Jul 26, 2011 | 46.63 | 46.66 | 45.50 | 45.86 | 14,153,678 | -0.58(-1.26%) |
Jul 25, 2011 | 45.87 | 46.85 | 45.83 | 46.44 | 11,603,279 | +0.06(+0.12%) |
Jul 22, 2011 | 46.39 | 46.73 | 45.71 | 46.39 | 15,003,375 | +0.22(+0.47%) |
Jul 21, 2011 | 45.05 | 46.23 | 44.94 | 46.17 | 23,693,030 | +1.35(+3.00%) |
Jul 20, 2011 | 45.14 | 45.37 | 44.44 | 44.82 | 14,389,037 | -0.09(-0.20%) |
Jul 19, 2011 | 43.73 | 44.94 | 43.71 | 44.91 | 17,998,686 | +1.83(+4.25%) |
Jul 18, 2011 | 43.40 | 43.95 | 42.58 | 43.08 | 22,366,278 | +0.03(+0.08%) |
Jul 15, 2011 | 42.45 | 43.14 | 42.38 | 43.05 | 15,604,209 | +1.01(+2.41%) |
Jul 14, 2011 | 43.03 | 43.04 | 41.85 | 42.03 | 16,709,706 | -0.64(-1.50%) |
Jul 13, 2011 | 42.56 | 43.59 | 42.53 | 42.67 | 14,609,275 | +0.32(+0.77%) |
Jul 12, 2011 | 42.37 | 42.98 | 42.10 | 42.35 | 11,177,256 | -0.22(-0.51%) |
Jul 11, 2011 | 42.86 | 43.46 | 42.23 | 42.57 | 14,014,955 | -1.26(-2.87%) |
Jul 08, 2011 | 42.67 | 43.83 | 42.60 | 43.83 | 12,715,364 | -0.21(-0.48%) |
Jul 07, 2011 | 43.08 | 44.24 | 43.06 | 44.04 | 19,249,196 | +1.33(+3.11%) |
Jul 06, 2011 | 42.15 | 42.75 | 41.80 | 42.71 | 12,910,648 | +0.41(+0.98%) |
Jul 05, 2011 | 41.52 | 42.58 | 41.34 | 42.29 | 13,170,317 | +0.70(+1.68%) |