Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 20.28 | 20.69 | 19.69 | 19.84 | 13,654,265 | -0.96(-4.59%) |
Sep 29, 2011 | 20.86 | 21.54 | 20.01 | 20.80 | 15,675,156 | +0.54(+2.67%) |
Sep 28, 2011 | 21.74 | 21.74 | 20.18 | 20.26 | 12,362,066 | -1.27(-5.90%) |
Sep 27, 2011 | 21.71 | 22.51 | 21.30 | 21.53 | 15,146,128 | +0.54(+2.58%) |
Sep 26, 2011 | 20.41 | 20.99 | 19.62 | 20.99 | 13,879,610 | +0.95(+4.72%) |
Sep 23, 2011 | 19.97 | 20.80 | 19.78 | 20.04 | 12,332,608 | +0.22(+1.09%) |
Sep 22, 2011 | 21.32 | 21.38 | 19.59 | 19.82 | 20,263,510 | -2.52(-11.26%) |
Sep 21, 2011 | 23.73 | 23.84 | 22.32 | 22.34 | 11,642,188 | -1.42(-5.99%) |
Sep 20, 2011 | 24.70 | 24.76 | 23.69 | 23.76 | 10,464,189 | -0.85(-3.44%) |
Sep 19, 2011 | 24.33 | 24.78 | 23.91 | 24.61 | 9,523,012 | -0.40(-1.59%) |
Sep 16, 2011 | 25.76 | 25.76 | 24.78 | 25.01 | 9,820,297 | -0.63(-2.46%) |
Sep 15, 2011 | 25.69 | 26.00 | 25.47 | 25.64 | 12,899,100 | +0.36(+1.43%) |
Sep 14, 2011 | 25.40 | 25.69 | 24.57 | 25.28 | 13,110,106 | +0.22(+0.86%) |
Sep 13, 2011 | 24.49 | 25.28 | 24.34 | 25.06 | 11,613,194 | +0.68(+2.77%) |
Sep 12, 2011 | 24.10 | 24.74 | 23.66 | 24.38 | 12,253,639 | -0.32(-1.28%) |
Sep 09, 2011 | 25.67 | 25.74 | 24.51 | 24.70 | 13,703,598 | -1.45(-5.55%) |
Sep 08, 2011 | 26.59 | 27.17 | 25.91 | 26.15 | 11,834,037 | -0.82(-3.04%) |
Sep 07, 2011 | 25.34 | 27.21 | 25.31 | 26.97 | 15,005,061 | +2.28(+9.24%) |
Sep 06, 2011 | 24.12 | 24.74 | 23.80 | 24.69 | 12,083,231 | -0.24(-0.98%) |
Sep 02, 2011 | 25.29 | 25.34 | 24.74 | 24.93 | 9,665,253 | -1.26(-4.79%) |
Sep 01, 2011 | 27.04 | 27.13 | 26.16 | 26.19 | 9,640,769 | -0.95(-3.51%) |
Aug 31, 2011 | 27.84 | 28.16 | 26.66 | 27.14 | 11,986,475 | +0.01(+0.03%) |
Aug 30, 2011 | 26.82 | 27.34 | 26.36 | 27.13 | 11,520,183 | +0.05(+0.20%) |
Aug 29, 2011 | 25.47 | 27.10 | 25.33 | 27.08 | 11,699,898 | +2.24(+9.04%) |
Aug 26, 2011 | 23.68 | 25.03 | 23.32 | 24.84 | 8,940,927 | +0.94(+3.92%) |
Aug 25, 2011 | 24.78 | 25.13 | 23.76 | 23.90 | 7,230,061 | -0.65(-2.64%) |
Aug 24, 2011 | 24.14 | 24.60 | 23.66 | 24.55 | 11,916,284 | -0.02(-0.07%) |
Aug 23, 2011 | 23.24 | 24.57 | 22.97 | 24.56 | 12,638,055 | +1.51(+6.53%) |
Aug 22, 2011 | 24.56 | 24.66 | 22.93 | 23.06 | 13,987,460 | -0.70(-2.96%) |
Aug 19, 2011 | 24.02 | 25.13 | 23.74 | 23.76 | 8,970,932 | -0.83(-3.37%) |
Aug 18, 2011 | 26.03 | 26.09 | 24.40 | 24.59 | 13,006,346 | -2.53(-9.34%) |
Aug 17, 2011 | 27.48 | 27.84 | 27.00 | 27.12 | 7,840,178 | -0.05(-0.17%) |
Aug 16, 2011 | 28.08 | 28.35 | 27.16 | 27.17 | 12,140,349 | -1.58(-5.49%) |
Aug 15, 2011 | 28.38 | 28.88 | 28.28 | 28.75 | 8,300,292 | +0.72(+2.57%) |
Aug 12, 2011 | 28.07 | 28.47 | 27.71 | 28.03 | 10,043,829 | +0.52(+1.90%) |
Aug 11, 2011 | 26.66 | 27.83 | 25.70 | 27.50 | 16,565,256 | +1.49(+5.72%) |
Aug 10, 2011 | 26.54 | 27.33 | 25.72 | 26.02 | 18,894,688 | -1.25(-4.59%) |
Aug 09, 2011 | 28.50 | 27.29 | 25.33 | 27.27 | 14,742,511 | +1.25(+4.82%) |
Aug 08, 2011 | 28.50 | 28.83 | 25.81 | 26.02 | 21,019,162 | -3.90(-13.05%) |
Aug 05, 2011 | 31.23 | 31.56 | 28.53 | 29.92 | 19,500,558 | -0.57(-1.86%) |
Aug 04, 2011 | 32.66 | 32.74 | 30.26 | 30.49 | 19,742,484 | -3.09(-9.20%) |
Aug 03, 2011 | 34.26 | 34.33 | 32.36 | 33.57 | 15,686,958 | -0.45(-1.32%) |
Aug 02, 2011 | 35.19 | 35.76 | 34.02 | 34.02 | 10,643,555 | -1.39(-3.91%) |
Aug 01, 2011 | 36.87 | 36.94 | 35.04 | 35.41 | 9,158,278 | -0.59(-1.63%) |
Jul 29, 2011 | 35.31 | 36.48 | 35.15 | 35.99 | 7,621,301 | +0.23(+0.65%) |
Jul 28, 2011 | 35.86 | 36.80 | 35.55 | 35.76 | 8,779,797 | -0.07(-0.20%) |
Jul 27, 2011 | 36.88 | 37.09 | 35.78 | 35.83 | 11,613,677 | -0.73(-1.99%) |
Jul 26, 2011 | 38.58 | 38.58 | 36.29 | 36.56 | 24,522,338 | -3.30(-8.29%) |
Jul 25, 2011 | 39.76 | 40.24 | 39.62 | 39.87 | 5,803,355 | -0.47(-1.16%) |
Jul 22, 2011 | 40.14 | 40.50 | 39.66 | 40.33 | 5,009,067 | +0.14(+0.36%) |
Jul 21, 2011 | 39.20 | 40.37 | 38.93 | 40.19 | 7,306,584 | +1.15(+2.95%) |
Jul 20, 2011 | 38.87 | 39.33 | 38.43 | 39.04 | 5,928,277 | +0.40(+1.03%) |
Jul 19, 2011 | 38.25 | 38.66 | 37.95 | 38.64 | 7,952,122 | +0.69(+1.83%) |
Jul 18, 2011 | 38.63 | 39.02 | 37.65 | 37.95 | 8,365,805 | -0.77(-1.98%) |
Jul 15, 2011 | 38.70 | 38.96 | 38.37 | 38.71 | 8,810,482 | +0.21(+0.54%) |
Jul 14, 2011 | 39.84 | 39.84 | 37.89 | 38.51 | 13,175,369 | -1.17(-2.95%) |
Jul 13, 2011 | 39.16 | 40.28 | 38.99 | 39.68 | 7,725,702 | +0.85(+2.18%) |
Jul 12, 2011 | 38.98 | 39.42 | 38.61 | 38.83 | 7,079,111 | -0.36(-0.92%) |
Jul 11, 2011 | 39.81 | 39.98 | 39.04 | 39.19 | 7,803,506 | -1.37(-3.37%) |
Jul 08, 2011 | 40.39 | 40.78 | 40.03 | 40.56 | 7,109,907 | -0.71(-1.72%) |
Jul 07, 2011 | 41.31 | 41.55 | 40.82 | 41.27 | 8,021,743 | +0.56(+1.37%) |
Jul 06, 2011 | 41.80 | 41.94 | 40.46 | 40.71 | 12,333,763 | -1.46(-3.46%) |
Jul 05, 2011 | 42.12 | 42.60 | 41.67 | 42.17 | 7,057,309 | -0.05(-0.13%) |