Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 33.56 | 34.34 | 32.37 | 32.68 | 121,181 | -1.71(-4.97%) |
Sep 29, 2011 | 34.29 | 34.98 | 33.10 | 34.39 | 116,800 | +1.29(+3.89%) |
Sep 28, 2011 | 36.31 | 37.17 | 32.39 | 33.10 | 211,361 | -3.23(-8.90%) |
Sep 27, 2011 | 34.98 | 38.08 | 33.92 | 36.34 | 195,457 | +2.54(+7.52%) |
Sep 26, 2011 | 33.25 | 33.84 | 31.37 | 33.80 | 130,985 | +1.12(+3.43%) |
Sep 23, 2011 | 31.64 | 33.12 | 31.05 | 32.68 | 301,517 | +0.99(+3.11%) |
Sep 22, 2011 | 32.30 | 33.08 | 31.07 | 31.69 | 327,908 | -2.23(-6.59%) |
Sep 21, 2011 | 37.06 | 37.06 | 33.65 | 33.92 | 338,985 | -3.30(-8.87%) |
Sep 20, 2011 | 40.33 | 40.33 | 36.86 | 37.23 | 183,445 | -2.63(-6.60%) |
Sep 19, 2011 | 40.24 | 40.33 | 38.61 | 39.86 | 130,767 | -0.85(-2.09%) |
Sep 16, 2011 | 41.72 | 41.94 | 40.18 | 40.71 | 463,494 | -0.50(-1.22%) |
Sep 15, 2011 | 40.52 | 41.72 | 39.75 | 41.21 | 77,001 | +1.30(+3.26%) |
Sep 14, 2011 | 39.06 | 40.81 | 37.27 | 39.91 | 172,718 | +0.95(+2.43%) |
Sep 13, 2011 | 37.26 | 39.30 | 37.05 | 38.96 | 121,275 | +1.92(+5.18%) |
Sep 12, 2011 | 37.20 | 38.00 | 35.93 | 37.05 | 108,955 | -0.70(-1.85%) |
Sep 09, 2011 | 38.94 | 39.35 | 36.47 | 37.75 | 125,000 | -1.77(-4.47%) |
Sep 08, 2011 | 40.64 | 40.91 | 39.14 | 39.51 | 63,918 | -1.50(-3.65%) |
Sep 07, 2011 | 39.60 | 41.05 | 38.75 | 41.01 | 99,743 | +2.39(+6.19%) |
Sep 06, 2011 | 38.23 | 39.14 | 37.53 | 38.62 | 151,556 | -1.26(-3.17%) |
Sep 02, 2011 | 41.52 | 42.44 | 39.63 | 39.88 | 116,554 | -2.96(-6.90%) |
Sep 01, 2011 | 43.61 | 44.72 | 42.61 | 42.84 | 240,808 | -0.81(-1.86%) |
Aug 31, 2011 | 43.37 | 43.96 | 42.39 | 43.65 | 229,715 | +0.91(+2.13%) |
Aug 30, 2011 | 41.36 | 43.36 | 39.83 | 42.74 | 230,783 | +0.91(+2.18%) |
Aug 29, 2011 | 39.03 | 41.93 | 38.13 | 41.83 | 156,039 | +3.34(+8.69%) |
Aug 26, 2011 | 36.64 | 38.72 | 36.45 | 38.49 | 85,678 | +1.42(+3.82%) |
Aug 25, 2011 | 38.05 | 38.05 | 36.64 | 37.07 | 110,404 | -0.61(-1.63%) |
Aug 24, 2011 | 36.52 | 37.99 | 35.92 | 37.69 | 135,496 | +1.17(+3.20%) |
Aug 23, 2011 | 34.99 | 36.55 | 34.69 | 36.52 | 205,723 | +1.61(+4.62%) |
Aug 22, 2011 | 37.51 | 37.57 | 34.49 | 34.90 | 303,571 | -1.13(-3.14%) |
Aug 19, 2011 | 38.23 | 40.23 | 35.88 | 36.04 | 273,282 | -2.83(-7.27%) |
Aug 18, 2011 | 39.29 | 39.85 | 38.58 | 38.86 | 148,713 | -2.26(-5.49%) |
Aug 17, 2011 | 41.88 | 42.71 | 40.65 | 41.12 | 85,652 | -0.54(-1.30%) |
Aug 16, 2011 | 42.74 | 42.86 | 41.44 | 41.66 | 116,854 | -1.74(-4.01%) |
Aug 15, 2011 | 42.61 | 43.59 | 42.61 | 43.40 | 61,114 | +1.33(+3.15%) |
Aug 12, 2011 | 43.22 | 43.22 | 41.48 | 42.07 | 111,052 | -0.52(-1.23%) |
Aug 11, 2011 | 39.85 | 43.10 | 39.85 | 42.59 | 183,184 | +3.14(+7.96%) |
Aug 10, 2011 | 40.21 | 41.43 | 38.55 | 39.45 | 223,227 | -2.48(-5.92%) |
Aug 09, 2011 | 40.15 | 42.15 | 38.14 | 41.93 | 365,657 | +3.03(+7.78%) |
Aug 08, 2011 | 41.24 | 44.24 | 38.91 | 38.91 | 293,240 | -4.19(-9.72%) |
Aug 05, 2011 | 40.90 | 46.60 | 40.90 | 43.10 | 338,938 | +0.55(+1.29%) |
Aug 04, 2011 | 46.27 | 46.33 | 42.05 | 42.55 | 197,477 | -4.43(-9.43%) |
Aug 03, 2011 | 45.58 | 47.08 | 42.92 | 46.98 | 139,307 | +1.45(+3.18%) |
Aug 02, 2011 | 45.97 | 47.53 | 44.99 | 45.53 | 161,444 | -0.89(-1.92%) |
Aug 01, 2011 | 47.59 | 47.80 | 45.69 | 46.42 | 126,769 | -0.52(-1.12%) |
Jul 29, 2011 | 45.79 | 46.98 | 45.52 | 46.95 | 145,430 | +0.41(+0.89%) |
Jul 28, 2011 | 47.65 | 48.16 | 46.36 | 46.54 | 79,396 | -0.91(-1.93%) |
Jul 27, 2011 | 48.51 | 48.51 | 47.23 | 47.45 | 149,044 | -1.63(-3.33%) |
Jul 26, 2011 | 49.62 | 49.69 | 48.49 | 49.09 | 116,339 | -0.61(-1.24%) |
Jul 25, 2011 | 49.60 | 50.75 | 49.21 | 49.70 | 331,657 | -0.52(-1.03%) |
Jul 22, 2011 | 50.32 | 50.38 | 48.51 | 50.22 | 111,530 | +0.58(+1.18%) |
Jul 21, 2011 | 47.62 | 49.79 | 46.30 | 49.63 | 162,590 | +2.26(+4.78%) |
Jul 20, 2011 | 48.72 | 48.72 | 46.57 | 47.37 | 81,901 | -1.28(-2.63%) |
Jul 19, 2011 | 46.66 | 48.70 | 45.65 | 48.65 | 101,728 | +2.66(+5.79%) |
Jul 18, 2011 | 46.25 | 46.95 | 45.03 | 45.99 | 102,647 | -0.55(-1.18%) |
Jul 15, 2011 | 46.12 | 46.57 | 45.33 | 46.54 | 102,347 | +0.55(+1.19%) |
Jul 14, 2011 | 47.38 | 47.38 | 45.97 | 45.99 | 220,784 | -1.24(-2.62%) |
Jul 13, 2011 | 46.12 | 48.22 | 45.87 | 47.23 | 127,084 | +1.49(+3.26%) |
Jul 12, 2011 | 45.49 | 46.95 | 44.22 | 45.73 | 114,029 | +0.25(+0.54%) |
Jul 11, 2011 | 45.80 | 45.97 | 44.56 | 45.49 | 88,176 | -1.28(-2.74%) |
Jul 08, 2011 | 46.62 | 47.22 | 46.03 | 46.77 | 121,901 | -0.91(-1.90%) |
Jul 07, 2011 | 47.50 | 48.73 | 46.94 | 47.68 | 144,827 | +1.18(+2.53%) |
Jul 06, 2011 | 47.27 | 47.27 | 46.17 | 46.50 | 116,427 | -0.65(-1.38%) |
Jul 05, 2011 | 47.19 | 47.60 | 46.57 | 47.15 | 146,819 | -0.04(-0.08%) |