Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 34.76 | 34.87 | 34.27 | 34.27 | 12,584,162 | -0.83(-2.37%) |
Sep 29, 2011 | 35.55 | 35.61 | 34.46 | 35.10 | 11,286,124 | +0.17(+0.48%) |
Sep 28, 2011 | 35.24 | 35.85 | 34.83 | 34.94 | 10,898,728 | -0.31(-0.87%) |
Sep 27, 2011 | 35.86 | 36.17 | 35.15 | 35.24 | 10,915,240 | -0.13(-0.38%) |
Sep 26, 2011 | 34.61 | 35.48 | 34.51 | 35.38 | 8,483,133 | +1.03(+3.01%) |
Sep 23, 2011 | 34.29 | 34.72 | 34.11 | 34.34 | 11,529,572 | +0.01(+0.02%) |
Sep 22, 2011 | 35.10 | 35.85 | 33.98 | 34.34 | 18,999,470 | -1.61(-4.47%) |
Sep 21, 2011 | 36.37 | 36.99 | 35.93 | 35.94 | 6,916,488 | -0.59(-1.63%) |
Sep 20, 2011 | 36.98 | 37.13 | 36.52 | 36.54 | 6,311,816 | -0.34(-0.91%) |
Sep 19, 2011 | 36.29 | 37.03 | 36.22 | 36.87 | 9,094,867 | +0.07(+0.19%) |
Sep 16, 2011 | 36.31 | 37.31 | 36.27 | 36.80 | 15,925,254 | +0.67(+1.86%) |
Sep 15, 2011 | 36.16 | 36.25 | 35.68 | 36.13 | 7,048,118 | +0.29(+0.82%) |
Sep 14, 2011 | 35.86 | 36.22 | 35.61 | 35.84 | 9,827,596 | +0.23(+0.65%) |
Sep 13, 2011 | 35.04 | 35.69 | 34.78 | 35.61 | 9,452,646 | +0.59(+1.68%) |
Sep 12, 2011 | 34.54 | 35.19 | 34.30 | 35.02 | 7,587,292 | +0.06(+0.18%) |
Sep 09, 2011 | 35.12 | 35.31 | 34.60 | 34.96 | 11,413,530 | -0.40(-1.13%) |
Sep 08, 2011 | 35.10 | 35.93 | 34.87 | 35.36 | 14,073,044 | +0.01(+0.02%) |
Sep 07, 2011 | 34.98 | 35.35 | 34.67 | 35.35 | 8,156,415 | +0.87(+2.51%) |
Sep 06, 2011 | 34.08 | 34.53 | 33.80 | 34.48 | 7,404,766 | -0.26(-0.74%) |
Sep 02, 2011 | 35.39 | 35.39 | 34.74 | 34.74 | 6,728,506 | -0.94(-2.64%) |
Sep 01, 2011 | 36.47 | 36.51 | 35.51 | 35.68 | 11,335,123 | -0.43(-1.18%) |
Aug 31, 2011 | 35.80 | 36.34 | 35.78 | 36.11 | 13,465,128 | +0.50(+1.39%) |
Aug 30, 2011 | 35.73 | 35.91 | 35.31 | 35.61 | 9,296,706 | -0.27(-0.74%) |
Aug 29, 2011 | 35.85 | 35.92 | 35.48 | 35.88 | 6,262,874 | +0.36(+1.00%) |
Aug 26, 2011 | 35.01 | 35.75 | 34.64 | 35.52 | 6,708,531 | +0.37(+1.05%) |
Aug 25, 2011 | 35.61 | 35.84 | 35.03 | 35.15 | 6,610,180 | -0.49(-1.37%) |
Aug 24, 2011 | 35.35 | 35.94 | 35.12 | 35.64 | 7,005,292 | +0.26(+0.73%) |
Aug 23, 2011 | 34.98 | 35.43 | 34.87 | 35.38 | 8,909,020 | +0.41(+1.16%) |
Aug 22, 2011 | 35.38 | 35.43 | 34.13 | 34.98 | 8,791,916 | +0.09(+0.26%) |
Aug 19, 2011 | 34.96 | 35.58 | 34.78 | 34.89 | 12,269,529 | -0.50(-1.42%) |
Aug 18, 2011 | 34.61 | 35.53 | 34.21 | 35.39 | 20,389,554 | +0.06(+0.18%) |
Aug 17, 2011 | 36.36 | 36.52 | 34.99 | 35.33 | 31,089,326 | +0.82(+2.39%) |
Aug 16, 2011 | 33.62 | 34.72 | 33.62 | 34.50 | 12,668,246 | +0.87(+2.60%) |
Aug 15, 2011 | 33.81 | 33.84 | 33.21 | 33.63 | 8,597,176 | -0.04(-0.12%) |
Aug 12, 2011 | 33.29 | 33.95 | 32.61 | 33.67 | 9,891,301 | +0.84(+2.56%) |
Aug 11, 2011 | 32.66 | 33.29 | 32.48 | 32.83 | 17,465,900 | +0.40(+1.22%) |
Aug 10, 2011 | 33.52 | 33.62 | 32.37 | 32.43 | 14,038,453 | -1.56(-4.60%) |
Aug 09, 2011 | 33.06 | 34.03 | 32.32 | 34.00 | 20,686,652 | +1.74(+5.40%) |
Aug 08, 2011 | 33.06 | 33.43 | 31.45 | 32.25 | 18,718,472 | -1.53(-4.54%) |
Aug 05, 2011 | 33.57 | 33.94 | 32.85 | 33.79 | 16,205,236 | +0.58(+1.76%) |
Aug 04, 2011 | 34.46 | 34.62 | 33.13 | 33.21 | 18,565,526 | -1.35(-3.90%) |
Aug 03, 2011 | 34.08 | 34.62 | 33.73 | 34.55 | 13,709,355 | +0.56(+1.63%) |
Aug 02, 2011 | 35.07 | 35.29 | 33.98 | 34.00 | 11,962,591 | -1.49(-4.21%) |
Aug 01, 2011 | 35.76 | 35.89 | 34.93 | 35.49 | 12,689,078 | -0.27(-0.76%) |
Jul 29, 2011 | 35.29 | 36.00 | 35.03 | 35.76 | 13,694,703 | +0.74(+2.10%) |
Jul 28, 2011 | 34.97 | 35.40 | 34.94 | 35.03 | 6,139,187 | +0.06(+0.16%) |
Jul 27, 2011 | 35.06 | 35.27 | 34.90 | 34.97 | 7,734,513 | -0.18(-0.51%) |
Jul 26, 2011 | 35.62 | 35.66 | 34.95 | 35.15 | 8,488,417 | -0.37(-1.04%) |
Jul 25, 2011 | 35.69 | 35.78 | 35.46 | 35.52 | 4,860,995 | -0.47(-1.29%) |
Jul 22, 2011 | 35.98 | 36.03 | 35.66 | 35.98 | 5,738,027 | +0.06(+0.15%) |
Jul 21, 2011 | 35.55 | 36.12 | 35.53 | 35.93 | 9,173,909 | +0.53(+1.51%) |
Jul 20, 2011 | 35.70 | 35.76 | 35.29 | 35.39 | 8,325,330 | -0.24(-0.66%) |
Jul 19, 2011 | 35.42 | 35.66 | 35.34 | 35.63 | 10,248,262 | +0.49(+1.40%) |
Jul 18, 2011 | 35.36 | 35.42 | 34.97 | 35.14 | 8,392,702 | -0.35(-0.98%) |
Jul 15, 2011 | 35.37 | 35.50 | 35.00 | 35.48 | 11,845,637 | +0.21(+0.59%) |
Jul 14, 2011 | 35.30 | 35.49 | 35.21 | 35.28 | 10,323,860 | -0.03(-0.08%) |
Jul 13, 2011 | 35.61 | 35.64 | 35.25 | 35.30 | 9,206,538 | -0.08(-0.22%) |
Jul 12, 2011 | 35.25 | 35.74 | 35.25 | 35.38 | 8,389,772 | +0.17(+0.49%) |
Jul 11, 2011 | 35.20 | 35.56 | 35.08 | 35.21 | 6,915,136 | -0.31(-0.88%) |
Jul 08, 2011 | 35.42 | 35.73 | 35.34 | 35.52 | 14,137,718 | -0.37(-1.03%) |
Jul 07, 2011 | 35.97 | 36.21 | 35.65 | 35.89 | 31,839,336 | +2.24(+6.67%) |
Jul 06, 2011 | 33.05 | 33.87 | 33.05 | 33.64 | 9,993,562 | +0.62(+1.87%) |
Jul 05, 2011 | 33.31 | 33.37 | 32.96 | 33.03 | 8,063,582 | -0.26(-0.79%) |