Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 34.47 | 34.75 | 33.11 | 33.15 | 957,886 | -1.92(-5.47%) |
Sep 29, 2011 | 36.53 | 36.89 | 33.91 | 35.07 | 1,205,404 | -0.52(-1.47%) |
Sep 28, 2011 | 38.19 | 38.34 | 35.37 | 35.59 | 816,130 | -2.67(-6.97%) |
Sep 27, 2011 | 37.62 | 39.55 | 37.15 | 38.26 | 783,867 | +1.80(+4.93%) |
Sep 26, 2011 | 36.12 | 36.55 | 34.66 | 36.46 | 868,205 | +0.94(+2.64%) |
Sep 23, 2011 | 35.48 | 36.42 | 34.66 | 35.52 | 951,999 | -0.10(-0.28%) |
Sep 22, 2011 | 37.27 | 37.60 | 35.10 | 35.62 | 771,173 | -3.30(-8.48%) |
Sep 21, 2011 | 41.15 | 41.65 | 38.91 | 38.92 | 534,604 | -2.37(-5.74%) |
Sep 20, 2011 | 42.39 | 42.64 | 41.25 | 41.30 | 504,091 | -0.85(-2.02%) |
Sep 19, 2011 | 41.52 | 42.36 | 41.20 | 42.15 | 591,439 | -0.54(-1.27%) |
Sep 16, 2011 | 42.96 | 43.24 | 41.87 | 42.69 | 650,343 | -0.50(-1.17%) |
Sep 15, 2011 | 42.41 | 43.23 | 41.45 | 43.19 | 665,781 | +1.25(+2.97%) |
Sep 14, 2011 | 40.14 | 42.72 | 39.44 | 41.95 | 716,547 | +2.23(+5.62%) |
Sep 13, 2011 | 38.81 | 39.95 | 38.64 | 39.71 | 833,360 | +1.19(+3.08%) |
Sep 12, 2011 | 37.64 | 38.64 | 37.35 | 38.53 | 493,584 | +0.20(+0.52%) |
Sep 09, 2011 | 39.25 | 39.49 | 37.80 | 38.33 | 460,257 | -1.29(-3.27%) |
Sep 08, 2011 | 41.13 | 41.51 | 39.48 | 39.63 | 914,635 | -1.96(-4.71%) |
Sep 07, 2011 | 40.60 | 41.83 | 40.44 | 41.58 | 369,143 | +1.80(+4.52%) |
Sep 06, 2011 | 38.49 | 40.18 | 38.33 | 39.78 | 411,514 | -0.48(-1.20%) |
Sep 02, 2011 | 40.86 | 41.19 | 39.66 | 40.27 | 494,325 | -1.73(-4.12%) |
Sep 01, 2011 | 43.13 | 43.50 | 41.94 | 42.00 | 567,261 | -0.58(-1.37%) |
Aug 31, 2011 | 42.72 | 43.92 | 42.18 | 42.58 | 654,007 | +0.04(+0.09%) |
Aug 30, 2011 | 41.37 | 42.93 | 40.85 | 42.54 | 554,493 | +0.85(+2.04%) |
Aug 29, 2011 | 40.53 | 41.73 | 40.53 | 41.69 | 250,228 | +1.77(+4.43%) |
Aug 26, 2011 | 38.21 | 40.03 | 37.35 | 39.92 | 487,215 | +1.94(+5.10%) |
Aug 25, 2011 | 39.36 | 39.87 | 37.80 | 37.99 | 647,707 | -0.96(-2.46%) |
Aug 24, 2011 | 37.87 | 39.06 | 37.43 | 38.94 | 531,395 | +0.96(+2.52%) |
Aug 23, 2011 | 36.42 | 37.99 | 36.06 | 37.99 | 847,584 | +1.86(+5.14%) |
Aug 22, 2011 | 37.13 | 37.39 | 35.99 | 36.13 | 537,491 | +0.05(+0.14%) |
Aug 19, 2011 | 36.78 | 37.99 | 35.95 | 36.08 | 580,023 | -1.49(-3.97%) |
Aug 18, 2011 | 38.44 | 38.50 | 37.11 | 37.57 | 965,706 | -2.50(-6.24%) |
Aug 17, 2011 | 41.16 | 41.18 | 39.39 | 40.07 | 548,856 | -0.71(-1.74%) |
Aug 16, 2011 | 41.12 | 41.88 | 40.39 | 40.78 | 792,137 | -1.13(-2.69%) |
Aug 15, 2011 | 41.90 | 42.17 | 41.04 | 41.91 | 747,529 | +0.49(+1.19%) |
Aug 12, 2011 | 41.39 | 41.95 | 40.62 | 41.41 | 600,506 | +0.62(+1.53%) |
Aug 11, 2011 | 36.77 | 41.45 | 36.77 | 40.79 | 1,312,435 | +4.58(+12.63%) |
Aug 10, 2011 | 37.12 | 37.63 | 36.12 | 36.22 | 1,519,770 | -1.78(-4.68%) |
Aug 09, 2011 | 40.30 | 38.92 | 35.18 | 37.99 | 1,894,677 | +1.24(+3.36%) |
Aug 08, 2011 | 40.30 | 41.38 | 36.64 | 36.76 | 1,856,070 | -4.91(-11.79%) |
Aug 05, 2011 | 43.14 | 43.39 | 40.37 | 41.67 | 1,101,443 | -0.72(-1.70%) |
Aug 04, 2011 | 45.46 | 45.46 | 42.32 | 42.39 | 1,491,573 | -3.90(-8.43%) |
Aug 03, 2011 | 47.45 | 47.45 | 45.69 | 46.30 | 1,152,322 | -0.96(-2.03%) |
Aug 02, 2011 | 49.55 | 50.19 | 47.19 | 47.25 | 871,539 | -2.87(-5.72%) |
Aug 01, 2011 | 50.09 | 51.28 | 49.01 | 50.12 | 1,207,391 | +0.03(+0.06%) |
Jul 29, 2011 | 50.19 | 50.96 | 49.73 | 50.09 | 633,222 | -0.88(-1.73%) |
Jul 28, 2011 | 51.51 | 52.26 | 50.79 | 50.97 | 520,886 | -0.68(-1.32%) |
Jul 27, 2011 | 54.21 | 54.21 | 51.45 | 51.65 | 672,159 | -2.84(-5.21%) |
Jul 26, 2011 | 55.95 | 56.06 | 54.31 | 54.49 | 657,637 | -1.65(-2.94%) |
Jul 25, 2011 | 54.91 | 56.32 | 54.84 | 56.14 | 554,625 | +0.63(+1.14%) |
Jul 22, 2011 | 56.41 | 56.41 | 55.27 | 55.51 | 919,671 | +0.76(+1.39%) |
Jul 21, 2011 | 53.47 | 55.09 | 53.36 | 54.74 | 1,406,554 | +2.90(+5.58%) |
Jul 20, 2011 | 52.79 | 52.79 | 51.76 | 51.85 | 485,547 | -0.60(-1.15%) |
Jul 19, 2011 | 50.87 | 52.71 | 50.85 | 52.45 | 559,370 | +1.98(+3.92%) |
Jul 18, 2011 | 50.58 | 51.03 | 49.94 | 50.48 | 415,678 | -0.67(-1.31%) |
Jul 15, 2011 | 51.72 | 51.72 | 50.77 | 51.15 | 337,850 | -0.25(-0.48%) |
Jul 14, 2011 | 52.81 | 52.93 | 51.21 | 51.39 | 316,367 | -1.13(-2.14%) |
Jul 13, 2011 | 52.32 | 53.28 | 52.09 | 52.52 | 347,723 | +0.56(+1.08%) |
Jul 12, 2011 | 52.33 | 52.56 | 51.77 | 51.96 | 312,037 | -0.61(-1.17%) |
Jul 11, 2011 | 53.09 | 53.40 | 52.33 | 52.57 | 294,129 | -1.45(-2.69%) |
Jul 08, 2011 | 54.11 | 54.34 | 53.78 | 54.02 | 407,724 | -0.95(-1.73%) |
Jul 07, 2011 | 55.49 | 55.64 | 54.54 | 54.97 | 524,998 | +0.06(+0.11%) |
Jul 06, 2011 | 54.49 | 55.20 | 54.17 | 54.91 | 604,631 | +0.22(+0.40%) |
Jul 05, 2011 | 55.16 | 55.16 | 53.83 | 54.70 | 444,225 | -0.59(-1.07%) |