Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 32.16 | 33.13 | 32.02 | 32.08 | 7,506,320 | -0.80(-2.42%) |
Sep 29, 2011 | 33.08 | 33.46 | 32.05 | 32.88 | 7,044,956 | +0.53(+1.65%) |
Sep 28, 2011 | 33.05 | 33.40 | 32.29 | 32.35 | 7,647,372 | -0.64(-1.93%) |
Sep 27, 2011 | 32.90 | 33.57 | 32.76 | 32.98 | 8,307,399 | +0.98(+3.06%) |
Sep 26, 2011 | 31.42 | 32.06 | 30.83 | 32.00 | 9,709,985 | +1.00(+3.23%) |
Sep 23, 2011 | 30.52 | 31.40 | 30.42 | 31.00 | 10,459,006 | +0.34(+1.10%) |
Sep 22, 2011 | 31.62 | 31.79 | 30.32 | 30.67 | 16,149,530 | -2.12(-6.46%) |
Sep 21, 2011 | 34.11 | 34.40 | 32.78 | 32.78 | 6,030,892 | -1.37(-4.02%) |
Sep 20, 2011 | 34.69 | 34.85 | 34.12 | 34.16 | 5,017,777 | -0.42(-1.20%) |
Sep 19, 2011 | 33.74 | 34.79 | 33.70 | 34.57 | 8,597,777 | +0.14(+0.40%) |
Sep 16, 2011 | 34.33 | 34.71 | 33.84 | 34.44 | 7,946,201 | +0.36(+1.05%) |
Sep 15, 2011 | 33.60 | 34.09 | 33.43 | 34.08 | 6,136,598 | +0.90(+2.71%) |
Sep 14, 2011 | 32.83 | 33.70 | 32.09 | 33.18 | 6,802,572 | +0.61(+1.88%) |
Sep 13, 2011 | 32.29 | 33.05 | 32.06 | 32.56 | 9,756,456 | +0.31(+0.97%) |
Sep 12, 2011 | 32.23 | 32.67 | 31.51 | 32.25 | 10,245,919 | -0.42(-1.30%) |
Sep 09, 2011 | 33.11 | 33.51 | 32.44 | 32.67 | 8,124,265 | -0.88(-2.63%) |
Sep 08, 2011 | 34.09 | 34.55 | 33.41 | 33.56 | 5,705,057 | -0.80(-2.34%) |
Sep 07, 2011 | 33.58 | 34.36 | 33.37 | 34.36 | 6,928,611 | +1.45(+4.39%) |
Sep 06, 2011 | 32.21 | 33.03 | 31.71 | 32.92 | 7,119,923 | -0.29(-0.88%) |
Sep 02, 2011 | 33.57 | 33.85 | 33.08 | 33.21 | 5,380,689 | -1.04(-3.05%) |
Sep 01, 2011 | 34.88 | 35.29 | 34.17 | 34.25 | 7,318,749 | -0.68(-1.95%) |
Aug 31, 2011 | 35.04 | 35.40 | 34.58 | 34.93 | 7,754,309 | +0.38(+1.10%) |
Aug 30, 2011 | 34.25 | 34.83 | 33.81 | 34.55 | 7,443,794 | +0.21(+0.62%) |
Aug 29, 2011 | 33.74 | 34.38 | 33.61 | 34.34 | 5,533,156 | +1.11(+3.34%) |
Aug 26, 2011 | 32.37 | 33.52 | 31.82 | 33.23 | 8,668,519 | +0.55(+1.68%) |
Aug 25, 2011 | 32.88 | 33.25 | 32.19 | 32.68 | 10,335,014 | -0.07(-0.20%) |
Aug 24, 2011 | 32.23 | 32.84 | 32.01 | 32.75 | 7,001,315 | +0.48(+1.49%) |
Aug 23, 2011 | 30.87 | 32.27 | 30.64 | 32.27 | 9,144,268 | +1.62(+5.29%) |
Aug 22, 2011 | 31.94 | 32.03 | 30.41 | 30.64 | 10,958,196 | -0.18(-0.59%) |
Aug 19, 2011 | 30.91 | 32.07 | 30.77 | 30.83 | 15,526,602 | -0.42(-1.33%) |
Aug 18, 2011 | 32.48 | 32.49 | 30.78 | 31.24 | 17,975,954 | -2.36(-7.02%) |
Aug 17, 2011 | 33.70 | 34.25 | 33.20 | 33.60 | 8,060,207 | +0.21(+0.64%) |
Aug 16, 2011 | 33.90 | 34.11 | 33.24 | 33.39 | 11,519,949 | -0.87(-2.54%) |
Aug 15, 2011 | 34.16 | 34.68 | 33.98 | 34.26 | 11,604,398 | +0.25(+0.75%) |
Aug 12, 2011 | 32.78 | 34.08 | 32.37 | 34.01 | 14,191,958 | +1.63(+5.04%) |
Aug 11, 2011 | 31.72 | 32.87 | 31.31 | 32.37 | 14,511,052 | +1.02(+3.26%) |
Aug 10, 2011 | 33.16 | 33.26 | 31.25 | 31.35 | 20,538,438 | -2.57(-7.57%) |
Aug 09, 2011 | 33.56 | 33.95 | 31.74 | 33.92 | 16,438,171 | +1.79(+5.58%) |
Aug 08, 2011 | 33.56 | 34.37 | 32.08 | 32.13 | 18,270,578 | -2.68(-7.69%) |
Aug 05, 2011 | 35.85 | 36.11 | 34.27 | 34.80 | 22,314,030 | -0.52(-1.46%) |
Aug 04, 2011 | 36.69 | 36.92 | 35.29 | 35.32 | 14,326,964 | -2.10(-5.62%) |
Aug 03, 2011 | 37.23 | 37.47 | 36.19 | 37.42 | 11,144,129 | +0.28(+0.76%) |
Aug 02, 2011 | 38.17 | 38.49 | 37.13 | 37.14 | 9,092,689 | -1.35(-3.51%) |
Aug 01, 2011 | 39.18 | 39.20 | 37.85 | 38.49 | 8,451,193 | -0.03(-0.08%) |
Jul 29, 2011 | 37.86 | 39.06 | 37.71 | 38.52 | 8,538,980 | +0.07(+0.19%) |
Jul 28, 2011 | 38.98 | 39.50 | 38.35 | 38.44 | 11,162,183 | -0.33(-0.86%) |
Jul 27, 2011 | 39.92 | 39.98 | 38.78 | 38.78 | 12,094,843 | -1.36(-3.40%) |
Jul 26, 2011 | 40.86 | 40.91 | 40.09 | 40.14 | 5,568,389 | -0.70(-1.71%) |
Jul 25, 2011 | 40.51 | 41.11 | 40.48 | 40.84 | 5,466,225 | -0.07(-0.18%) |
Jul 22, 2011 | 41.37 | 41.51 | 40.27 | 40.91 | 14,801,613 | -1.31(-3.11%) |
Jul 21, 2011 | 41.86 | 42.47 | 41.75 | 42.22 | 6,236,289 | +0.63(+1.52%) |
Jul 20, 2011 | 41.80 | 41.93 | 41.37 | 41.59 | 5,191,680 | -0.07(-0.16%) |
Jul 19, 2011 | 41.22 | 41.78 | 41.21 | 41.66 | 3,942,386 | +0.62(+1.52%) |
Jul 18, 2011 | 41.30 | 41.33 | 40.77 | 41.03 | 3,883,108 | -0.49(-1.19%) |
Jul 15, 2011 | 41.56 | 41.59 | 41.09 | 41.53 | 5,569,337 | +0.17(+0.42%) |
Jul 14, 2011 | 41.85 | 42.06 | 41.26 | 41.35 | 3,852,635 | -0.42(-1.01%) |
Jul 13, 2011 | 41.90 | 42.26 | 41.63 | 41.77 | 4,666,098 | +0.22(+0.54%) |
Jul 12, 2011 | 42.08 | 42.29 | 41.49 | 41.55 | 6,334,619 | -0.75(-1.77%) |
Jul 11, 2011 | 42.52 | 42.82 | 42.18 | 42.30 | 4,724,806 | -0.89(-2.07%) |
Jul 08, 2011 | 43.28 | 43.39 | 42.94 | 43.19 | 3,977,787 | -0.65(-1.49%) |
Jul 07, 2011 | 43.78 | 43.99 | 43.62 | 43.84 | 3,969,415 | +0.54(+1.26%) |
Jul 06, 2011 | 43.16 | 43.49 | 42.99 | 43.30 | 5,328,429 | +0.17(+0.39%) |
Jul 05, 2011 | 43.29 | 43.65 | 43.06 | 43.13 | 5,653,001 | -0.53(-1.21%) |