Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 28.10 | 29.61 | 28.04 | 28.55 | 15,803,180 | -0.09(-0.30%) |
Sep 29, 2011 | 30.89 | 30.93 | 27.97 | 28.64 | 20,680,834 | -1.75(-5.76%) |
Sep 28, 2011 | 30.90 | 31.53 | 30.33 | 30.39 | 7,021,018 | -0.46(-1.48%) |
Sep 27, 2011 | 31.00 | 31.64 | 30.68 | 30.85 | 7,081,512 | +0.44(+1.44%) |
Sep 26, 2011 | 30.08 | 30.49 | 29.41 | 30.41 | 7,424,715 | +0.54(+1.82%) |
Sep 23, 2011 | 29.47 | 30.12 | 29.10 | 29.86 | 7,028,117 | +0.40(+1.35%) |
Sep 22, 2011 | 29.51 | 29.93 | 29.08 | 29.47 | 11,077,377 | -0.91(-3.01%) |
Sep 21, 2011 | 31.66 | 31.73 | 30.34 | 30.38 | 8,661,623 | -1.15(-3.65%) |
Sep 20, 2011 | 31.74 | 32.20 | 31.26 | 31.53 | 5,927,925 | -0.13(-0.42%) |
Sep 19, 2011 | 30.73 | 31.79 | 30.53 | 31.66 | 7,260,619 | +0.53(+1.71%) |
Sep 16, 2011 | 31.38 | 31.38 | 30.79 | 31.13 | 7,841,416 | +0.12(+0.37%) |
Sep 15, 2011 | 31.12 | 31.23 | 30.84 | 31.01 | 4,887,328 | +0.20(+0.66%) |
Sep 14, 2011 | 30.39 | 31.25 | 30.04 | 30.81 | 5,376,215 | +0.62(+2.05%) |
Sep 13, 2011 | 30.13 | 30.36 | 29.95 | 30.19 | 5,704,435 | +0.10(+0.33%) |
Sep 12, 2011 | 29.40 | 30.11 | 29.21 | 30.10 | 7,127,699 | +0.31(+1.03%) |
Sep 09, 2011 | 30.47 | 30.47 | 29.48 | 29.79 | 8,412,100 | -1.06(-3.45%) |
Sep 08, 2011 | 30.95 | 31.25 | 30.70 | 30.85 | 4,567,942 | -0.24(-0.76%) |
Sep 07, 2011 | 30.70 | 31.09 | 30.38 | 31.09 | 5,632,703 | +0.73(+2.40%) |
Sep 06, 2011 | 29.67 | 30.41 | 29.48 | 30.36 | 6,253,417 | -0.08(-0.25%) |
Sep 02, 2011 | 30.58 | 30.87 | 30.16 | 30.44 | 6,800,229 | -0.69(-2.23%) |
Sep 01, 2011 | 31.41 | 31.44 | 30.87 | 31.13 | 6,238,027 | -0.30(-0.96%) |
Aug 31, 2011 | 31.47 | 31.68 | 31.15 | 31.43 | 5,854,782 | +0.20(+0.65%) |
Aug 30, 2011 | 31.13 | 31.44 | 30.94 | 31.23 | 5,852,274 | +0.01(+0.04%) |
Aug 29, 2011 | 30.96 | 31.22 | 30.88 | 31.22 | 5,289,917 | +0.71(+2.33%) |
Aug 26, 2011 | 29.75 | 30.66 | 29.42 | 30.51 | 7,333,096 | +0.61(+2.05%) |
Aug 25, 2011 | 30.68 | 30.94 | 29.67 | 29.89 | 8,511,311 | -0.77(-2.53%) |
Aug 24, 2011 | 29.82 | 30.68 | 29.70 | 30.67 | 9,680,901 | +0.82(+2.75%) |
Aug 23, 2011 | 29.00 | 29.85 | 28.84 | 29.85 | 8,509,154 | +0.97(+3.36%) |
Aug 22, 2011 | 29.01 | 29.56 | 28.81 | 28.88 | 9,168,668 | +0.31(+1.09%) |
Aug 19, 2011 | 28.03 | 29.18 | 27.92 | 28.56 | 11,193,748 | +0.28(+0.98%) |
Aug 18, 2011 | 29.00 | 29.13 | 28.00 | 28.29 | 8,710,621 | -1.39(-4.69%) |
Aug 17, 2011 | 29.59 | 29.86 | 29.32 | 29.68 | 5,361,683 | +0.18(+0.61%) |
Aug 16, 2011 | 29.67 | 29.81 | 29.32 | 29.50 | 7,880,275 | -0.33(-1.10%) |
Aug 15, 2011 | 29.97 | 30.04 | 29.53 | 29.83 | 7,250,579 | +0.15(+0.51%) |
Aug 12, 2011 | 30.19 | 30.24 | 29.44 | 29.68 | 10,492,472 | -0.06(-0.21%) |
Aug 11, 2011 | 28.10 | 30.15 | 28.10 | 29.74 | 13,244,290 | +1.84(+6.59%) |
Aug 10, 2011 | 28.86 | 28.86 | 27.82 | 27.90 | 18,527,766 | -1.20(-4.11%) |
Aug 09, 2011 | 28.77 | 29.15 | 27.48 | 29.10 | 18,820,162 | +1.46(+5.27%) |
Aug 08, 2011 | 28.77 | 29.13 | 27.62 | 27.64 | 14,654,496 | -1.67(-5.70%) |
Aug 05, 2011 | 29.21 | 29.58 | 28.39 | 29.32 | 12,295,200 | +0.19(+0.64%) |
Aug 04, 2011 | 29.21 | 29.49 | 28.98 | 29.13 | 10,968,356 | -0.38(-1.29%) |
Aug 03, 2011 | 29.35 | 29.53 | 28.86 | 29.51 | 10,278,834 | +0.04(+0.14%) |
Aug 02, 2011 | 30.27 | 30.39 | 29.45 | 29.47 | 7,101,381 | -0.97(-3.19%) |
Aug 01, 2011 | 30.86 | 30.86 | 30.08 | 30.44 | 5,449,143 | -0.09(-0.30%) |
Jul 29, 2011 | 30.03 | 30.77 | 30.00 | 30.53 | 7,223,502 | +0.08(+0.27%) |
Jul 28, 2011 | 30.25 | 30.90 | 30.23 | 30.45 | 9,553,670 | +0.16(+0.53%) |
Jul 27, 2011 | 30.88 | 30.96 | 30.18 | 30.29 | 7,996,729 | -0.77(-2.48%) |
Jul 26, 2011 | 31.11 | 31.33 | 30.87 | 31.06 | 4,782,803 | -0.06(-0.20%) |
Jul 25, 2011 | 31.41 | 31.48 | 31.10 | 31.12 | 4,767,515 | -0.42(-1.34%) |
Jul 22, 2011 | 31.60 | 31.64 | 31.52 | 31.55 | 5,078,092 | +0.04(+0.13%) |
Jul 21, 2011 | 31.56 | 31.71 | 31.27 | 31.51 | 8,175,175 | +0.09(+0.29%) |
Jul 20, 2011 | 31.84 | 31.88 | 31.33 | 31.41 | 4,873,915 | -0.47(-1.49%) |
Jul 19, 2011 | 31.89 | 31.91 | 31.60 | 31.89 | 5,424,732 | +0.18(+0.57%) |
Jul 18, 2011 | 32.00 | 32.17 | 31.60 | 31.71 | 5,362,406 | -0.38(-1.19%) |
Jul 15, 2011 | 32.75 | 32.80 | 31.96 | 32.09 | 8,016,850 | -0.50(-1.53%) |
Jul 14, 2011 | 32.90 | 33.38 | 32.13 | 32.59 | 17,178,048 | +0.46(+1.42%) |
Jul 13, 2011 | 32.03 | 32.69 | 32.03 | 32.13 | 11,091,364 | +0.31(+0.96%) |
Jul 12, 2011 | 31.90 | 32.12 | 31.79 | 31.82 | 6,108,305 | -0.16(-0.50%) |
Jul 11, 2011 | 31.80 | 32.31 | 31.74 | 31.99 | 6,200,980 | -0.06(-0.18%) |
Jul 08, 2011 | 31.78 | 32.05 | 31.62 | 32.04 | 5,801,186 | +0.01(+0.04%) |
Jul 07, 2011 | 31.62 | 32.27 | 31.55 | 32.03 | 10,753,428 | -0.32(-1.00%) |
Jul 06, 2011 | 32.41 | 32.64 | 32.28 | 32.35 | 4,952,269 | -0.26(-0.80%) |
Jul 05, 2011 | 32.83 | 32.83 | 32.49 | 32.61 | 4,984,103 | -0.09(-0.26%) |