Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 37.60 | 37.99 | 35.97 | 36.05 | 621,396 | -2.06(-5.41%) |
Sep 29, 2011 | 39.47 | 40.16 | 35.76 | 38.11 | 722,963 | -0.56(-1.45%) |
Sep 28, 2011 | 40.33 | 40.85 | 37.90 | 38.67 | 649,030 | -1.46(-3.64%) |
Sep 27, 2011 | 40.81 | 42.45 | 39.85 | 40.13 | 724,008 | +0.69(+1.75%) |
Sep 26, 2011 | 38.30 | 41.04 | 37.70 | 39.44 | 868,919 | +1.50(+3.95%) |
Sep 23, 2011 | 35.60 | 37.98 | 34.82 | 37.94 | 731,874 | +2.54(+7.18%) |
Sep 22, 2011 | 34.69 | 35.88 | 33.87 | 35.40 | 824,028 | -1.20(-3.28%) |
Sep 21, 2011 | 37.14 | 37.84 | 36.43 | 36.60 | 597,904 | -0.58(-1.56%) |
Sep 20, 2011 | 36.68 | 38.30 | 36.50 | 37.18 | 785,556 | +0.50(+1.36%) |
Sep 19, 2011 | 34.74 | 36.73 | 34.18 | 36.68 | 519,848 | +1.03(+2.89%) |
Sep 16, 2011 | 35.38 | 35.75 | 34.80 | 35.65 | 459,348 | +0.55(+1.57%) |
Sep 15, 2011 | 34.84 | 35.55 | 34.13 | 35.10 | 361,378 | +0.85(+2.48%) |
Sep 14, 2011 | 33.68 | 34.99 | 33.40 | 34.25 | 687,583 | +0.75(+2.24%) |
Sep 13, 2011 | 32.75 | 33.57 | 32.66 | 33.50 | 361,032 | +0.89(+2.73%) |
Sep 12, 2011 | 31.81 | 32.64 | 31.50 | 32.61 | 382,117 | +0.25(+0.77%) |
Sep 09, 2011 | 32.69 | 33.20 | 31.65 | 32.36 | 419,918 | -0.76(-2.29%) |
Sep 08, 2011 | 33.06 | 33.67 | 32.49 | 33.12 | 321,608 | -0.38(-1.13%) |
Sep 07, 2011 | 32.47 | 33.56 | 32.00 | 33.50 | 507,367 | +1.51(+4.72%) |
Sep 06, 2011 | 31.90 | 32.23 | 30.68 | 31.99 | 949,503 | -0.90(-2.74%) |
Sep 02, 2011 | 32.72 | 33.38 | 31.91 | 32.89 | 633,104 | -0.48(-1.44%) |
Sep 01, 2011 | 34.80 | 35.10 | 32.97 | 33.37 | 881,049 | -1.77(-5.04%) |
Aug 31, 2011 | 33.60 | 35.40 | 32.59 | 35.14 | 3,624,986 | +4.57(+14.95%) |
Aug 30, 2011 | 29.69 | 31.38 | 29.60 | 30.57 | 1,021,635 | +0.60(+2.00%) |
Aug 29, 2011 | 28.20 | 30.13 | 28.20 | 29.97 | 535,327 | +2.18(+7.84%) |
Aug 26, 2011 | 26.87 | 28.08 | 26.69 | 27.79 | 669,581 | +0.68(+2.51%) |
Aug 25, 2011 | 27.66 | 27.66 | 26.98 | 27.11 | 609,064 | -0.43(-1.56%) |
Aug 24, 2011 | 27.82 | 28.26 | 26.59 | 27.54 | 249,307 | -0.19(-0.69%) |
Aug 23, 2011 | 25.80 | 28.60 | 25.59 | 27.73 | 870,832 | +2.07(+8.07%) |
Aug 22, 2011 | 26.10 | 26.49 | 25.39 | 25.66 | 414,952 | +0.38(+1.50%) |
Aug 19, 2011 | 25.40 | 26.40 | 24.83 | 25.28 | 684,780 | -0.55(-2.13%) |
Aug 18, 2011 | 27.44 | 27.45 | 25.68 | 25.83 | 894,161 | -2.25(-8.01%) |
Aug 17, 2011 | 30.42 | 30.43 | 27.95 | 28.08 | 757,961 | -2.05(-6.80%) |
Aug 16, 2011 | 31.16 | 31.30 | 29.23 | 30.13 | 575,733 | -1.43(-4.53%) |
Aug 15, 2011 | 31.17 | 31.56 | 30.88 | 31.56 | 305,504 | +0.61(+1.97%) |
Aug 12, 2011 | 30.42 | 31.17 | 30.02 | 30.95 | 428,714 | +0.73(+2.42%) |
Aug 11, 2011 | 28.53 | 30.45 | 28.35 | 30.22 | 395,605 | +1.93(+6.82%) |
Aug 10, 2011 | 29.25 | 30.01 | 28.18 | 28.29 | 307,201 | -1.60(-5.35%) |
Aug 09, 2011 | 29.00 | 30.03 | 27.76 | 29.89 | 786,171 | +1.65(+5.84%) |
Aug 08, 2011 | 29.56 | 30.63 | 28.12 | 28.24 | 1,162,557 | -2.66(-8.61%) |
Aug 05, 2011 | 31.85 | 33.11 | 29.66 | 30.90 | 489,570 | -0.66(-2.09%) |
Aug 04, 2011 | 33.91 | 34.16 | 31.52 | 31.56 | 432,238 | -2.69(-7.85%) |
Aug 03, 2011 | 33.04 | 34.74 | 31.91 | 34.25 | 1,381,483 | +2.30(+7.20%) |
Aug 02, 2011 | 34.25 | 35.00 | 31.70 | 31.95 | 1,848,421 | -2.54(-7.38%) |
Aug 01, 2011 | 36.51 | 36.51 | 34.00 | 34.49 | 990,851 | -1.78(-4.89%) |
Jul 29, 2011 | 36.66 | 37.14 | 35.66 | 36.27 | 270,888 | -0.57(-1.55%) |
Jul 28, 2011 | 38.22 | 39.55 | 36.65 | 36.84 | 687,591 | -1.24(-3.26%) |
Jul 27, 2011 | 38.32 | 39.29 | 37.60 | 38.08 | 690,996 | -0.28(-0.73%) |
Jul 26, 2011 | 39.07 | 39.20 | 37.87 | 38.36 | 486,190 | -0.85(-2.17%) |
Jul 25, 2011 | 39.42 | 40.37 | 39.12 | 39.21 | 220,979 | -0.54(-1.36%) |
Jul 22, 2011 | 39.44 | 39.88 | 38.64 | 39.75 | 506,399 | +1.20(+3.11%) |
Jul 21, 2011 | 39.37 | 39.86 | 38.23 | 38.55 | 343,804 | -0.66(-1.68%) |
Jul 20, 2011 | 40.18 | 40.94 | 38.51 | 39.21 | 272,681 | -0.93(-2.32%) |
Jul 19, 2011 | 41.03 | 41.03 | 39.96 | 40.14 | 382,594 | -0.48(-1.18%) |
Jul 18, 2011 | 41.50 | 41.98 | 40.31 | 40.62 | 426,567 | -0.93(-2.24%) |
Jul 15, 2011 | 40.73 | 41.83 | 40.67 | 41.55 | 431,307 | +1.05(+2.59%) |
Jul 14, 2011 | 40.93 | 40.93 | 39.65 | 40.50 | 445,152 | -0.50(-1.22%) |
Jul 13, 2011 | 39.75 | 41.05 | 39.59 | 41.00 | 520,698 | +1.32(+3.33%) |
Jul 12, 2011 | 38.95 | 40.28 | 38.61 | 39.68 | 492,168 | +0.60(+1.54%) |
Jul 11, 2011 | 38.20 | 39.21 | 38.00 | 39.08 | 305,964 | +0.66(+1.72%) |
Jul 08, 2011 | 39.09 | 39.09 | 37.83 | 38.42 | 408,262 | -1.23(-3.10%) |
Jul 07, 2011 | 39.31 | 40.14 | 39.18 | 39.65 | 417,622 | +0.76(+1.95%) |
Jul 06, 2011 | 37.43 | 39.45 | 36.60 | 38.89 | 420,040 | +1.63(+4.37%) |
Jul 05, 2011 | 37.97 | 38.34 | 36.35 | 37.26 | 457,002 | -0.57(-1.51%) |