Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 29.82 | 29.87 | 28.52 | 28.52 | 11,103,369 | -1.71(-5.66%) |
Sep 29, 2011 | 30.49 | 30.90 | 29.52 | 30.23 | 8,270,196 | +0.39(+1.30%) |
Sep 28, 2011 | 30.38 | 30.92 | 29.77 | 29.85 | 8,779,124 | -0.58(-1.91%) |
Sep 27, 2011 | 31.01 | 31.11 | 30.21 | 30.43 | 10,259,562 | +0.26(+0.85%) |
Sep 26, 2011 | 29.61 | 30.22 | 29.01 | 30.17 | 9,741,606 | +0.95(+3.24%) |
Sep 23, 2011 | 28.98 | 29.70 | 28.74 | 29.23 | 10,465,589 | +0.24(+0.83%) |
Sep 22, 2011 | 29.24 | 29.24 | 28.56 | 28.98 | 14,837,620 | -1.22(-4.05%) |
Sep 21, 2011 | 31.22 | 31.59 | 30.20 | 30.21 | 8,905,835 | -1.24(-3.95%) |
Sep 20, 2011 | 31.67 | 31.95 | 31.22 | 31.45 | 8,074,801 | +0.08(+0.24%) |
Sep 19, 2011 | 30.98 | 31.55 | 30.54 | 31.37 | 6,287,614 | -0.21(-0.66%) |
Sep 16, 2011 | 31.80 | 32.12 | 31.34 | 31.58 | 9,734,818 | -0.12(-0.37%) |
Sep 15, 2011 | 31.42 | 31.70 | 31.11 | 31.70 | 8,713,125 | +0.63(+2.02%) |
Sep 14, 2011 | 31.00 | 31.55 | 30.17 | 31.07 | 11,592,167 | +0.24(+0.78%) |
Sep 13, 2011 | 30.37 | 31.00 | 30.23 | 30.83 | 8,545,500 | +0.59(+1.94%) |
Sep 12, 2011 | 29.83 | 30.44 | 29.40 | 30.24 | 12,663,201 | +0.28(+0.92%) |
Sep 09, 2011 | 30.30 | 30.67 | 29.66 | 29.97 | 17,214,148 | -0.68(-2.21%) |
Sep 08, 2011 | 30.67 | 31.16 | 30.45 | 30.64 | 9,870,705 | -0.25(-0.80%) |
Sep 07, 2011 | 30.52 | 30.93 | 30.33 | 30.89 | 6,826,913 | +0.89(+2.97%) |
Sep 06, 2011 | 29.39 | 30.09 | 29.17 | 30.00 | 9,024,239 | -0.40(-1.32%) |
Sep 02, 2011 | 30.88 | 31.03 | 30.17 | 30.40 | 9,226,854 | -1.08(-3.44%) |
Sep 01, 2011 | 32.10 | 32.27 | 31.42 | 31.48 | 10,054,622 | -0.66(-2.04%) |
Aug 31, 2011 | 32.42 | 32.85 | 31.85 | 32.14 | 10,830,210 | +0.06(+0.19%) |
Aug 30, 2011 | 31.85 | 32.34 | 31.45 | 32.08 | 11,689,672 | -0.29(-0.90%) |
Aug 29, 2011 | 31.89 | 32.38 | 31.77 | 32.37 | 7,238,047 | +1.02(+3.24%) |
Aug 26, 2011 | 30.43 | 31.63 | 29.94 | 31.35 | 10,803,168 | +0.66(+2.14%) |
Aug 25, 2011 | 31.78 | 32.05 | 30.59 | 30.70 | 7,994,204 | -0.92(-2.90%) |
Aug 24, 2011 | 30.52 | 31.67 | 30.39 | 31.62 | 8,501,897 | +0.97(+3.15%) |
Aug 23, 2011 | 29.68 | 30.65 | 29.34 | 30.65 | 8,884,850 | +1.24(+4.20%) |
Aug 22, 2011 | 30.09 | 30.16 | 29.35 | 29.41 | 7,995,024 | +0.10(+0.33%) |
Aug 19, 2011 | 29.21 | 30.27 | 29.14 | 29.32 | 9,742,341 | -0.34(-1.14%) |
Aug 18, 2011 | 30.68 | 30.75 | 29.39 | 29.65 | 12,852,869 | -2.03(-6.41%) |
Aug 17, 2011 | 32.05 | 32.23 | 31.36 | 31.68 | 5,983,347 | -0.12(-0.39%) |
Aug 16, 2011 | 32.00 | 32.32 | 31.51 | 31.81 | 8,838,406 | -0.58(-1.79%) |
Aug 15, 2011 | 32.19 | 32.78 | 32.04 | 32.39 | 7,939,221 | +0.42(+1.32%) |
Aug 12, 2011 | 31.88 | 32.30 | 31.49 | 31.97 | 11,842,544 | +0.43(+1.36%) |
Aug 11, 2011 | 29.25 | 31.95 | 29.14 | 31.54 | 19,691,596 | +2.62(+9.05%) |
Aug 10, 2011 | 30.30 | 30.35 | 28.83 | 28.92 | 23,637,552 | -1.72(-5.62%) |
Aug 09, 2011 | 30.46 | 30.70 | 28.34 | 30.65 | 21,260,234 | +1.51(+5.17%) |
Aug 08, 2011 | 30.46 | 30.67 | 29.08 | 29.14 | 21,885,582 | -1.96(-6.30%) |
Aug 05, 2011 | 32.14 | 32.32 | 30.50 | 31.10 | 25,873,652 | -0.42(-1.35%) |
Aug 04, 2011 | 32.71 | 32.83 | 31.52 | 31.52 | 13,286,505 | -1.68(-5.06%) |
Aug 03, 2011 | 32.37 | 33.30 | 32.01 | 33.20 | 12,821,721 | +0.96(+2.97%) |
Aug 02, 2011 | 33.21 | 33.48 | 32.20 | 32.24 | 15,045,207 | -1.37(-4.08%) |
Aug 01, 2011 | 33.63 | 34.28 | 32.82 | 33.61 | 12,995,410 | -0.02(-0.06%) |
Jul 29, 2011 | 33.45 | 34.29 | 33.30 | 33.63 | 14,523,042 | -0.36(-1.07%) |
Jul 28, 2011 | 34.36 | 34.53 | 33.80 | 34.00 | 17,858,606 | -0.55(-1.61%) |
Jul 27, 2011 | 35.31 | 35.73 | 34.28 | 34.55 | 21,326,190 | -2.48(-6.70%) |
Jul 26, 2011 | 37.74 | 37.74 | 36.96 | 37.03 | 8,274,439 | -0.84(-2.23%) |
Jul 25, 2011 | 37.41 | 38.13 | 37.26 | 37.87 | 5,471,198 | +0.12(+0.33%) |
Jul 22, 2011 | 38.29 | 38.37 | 37.65 | 37.75 | 8,829,502 | -0.60(-1.55%) |
Jul 21, 2011 | 38.39 | 38.74 | 38.15 | 38.35 | 6,354,061 | +0.16(+0.41%) |
Jul 20, 2011 | 38.33 | 38.34 | 37.86 | 38.19 | 4,866,903 | +0.18(+0.49%) |
Jul 19, 2011 | 37.67 | 38.10 | 37.66 | 38.00 | 6,007,216 | +0.42(+1.11%) |
Jul 18, 2011 | 37.93 | 37.93 | 37.39 | 37.59 | 5,337,112 | -0.35(-0.92%) |
Jul 15, 2011 | 38.26 | 38.26 | 37.46 | 37.94 | 7,626,476 | -0.16(-0.41%) |
Jul 14, 2011 | 38.48 | 38.58 | 37.85 | 38.09 | 7,705,074 | -0.32(-0.82%) |
Jul 13, 2011 | 38.70 | 38.91 | 38.27 | 38.41 | 6,347,153 | -0.08(-0.21%) |
Jul 12, 2011 | 38.56 | 38.67 | 38.32 | 38.49 | 7,031,811 | -0.12(-0.32%) |
Jul 11, 2011 | 38.63 | 38.84 | 38.50 | 38.61 | 6,448,126 | -0.57(-1.45%) |
Jul 08, 2011 | 39.37 | 39.51 | 38.98 | 39.18 | 8,810,150 | -0.66(-1.65%) |
Jul 07, 2011 | 39.92 | 40.06 | 39.61 | 39.84 | 5,837,619 | +0.35(+0.89%) |
Jul 06, 2011 | 39.16 | 39.63 | 39.03 | 39.49 | 7,480,077 | +0.33(+0.84%) |
Jul 05, 2011 | 39.47 | 39.48 | 39.04 | 39.16 | 8,517,756 | +0.05(+0.12%) |