Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 29.70 | 30.24 | 29.53 | 29.70 | 15,372,224 | -0.48(-1.60%) |
Sep 29, 2011 | 30.67 | 31.04 | 29.77 | 30.18 | 12,302,784 | +0.17(+0.56%) |
Sep 28, 2011 | 30.79 | 30.94 | 29.92 | 30.01 | 11,592,127 | -0.67(-2.18%) |
Sep 27, 2011 | 30.52 | 31.23 | 30.12 | 30.68 | 15,967,858 | +0.85(+2.84%) |
Sep 26, 2011 | 29.60 | 29.88 | 29.23 | 29.84 | 14,420,953 | +0.46(+1.58%) |
Sep 23, 2011 | 29.01 | 29.44 | 28.61 | 29.37 | 21,269,732 | +0.28(+0.95%) |
Sep 22, 2011 | 30.07 | 30.43 | 28.73 | 29.10 | 26,645,534 | -1.70(-5.53%) |
Sep 21, 2011 | 31.84 | 32.02 | 30.76 | 30.80 | 12,814,333 | -1.01(-3.19%) |
Sep 20, 2011 | 32.16 | 32.38 | 31.74 | 31.82 | 10,274,648 | -0.20(-0.62%) |
Sep 19, 2011 | 31.89 | 32.14 | 31.57 | 32.01 | 10,134,526 | -0.39(-1.22%) |
Sep 16, 2011 | 32.63 | 32.79 | 32.13 | 32.41 | 16,914,012 | -0.03(-0.09%) |
Sep 15, 2011 | 32.08 | 32.49 | 31.93 | 32.44 | 8,598,305 | +0.64(+2.01%) |
Sep 14, 2011 | 31.19 | 32.23 | 30.75 | 31.80 | 12,772,170 | +0.83(+2.67%) |
Sep 13, 2011 | 30.88 | 31.13 | 30.55 | 30.97 | 9,944,107 | +0.16(+0.51%) |
Sep 12, 2011 | 30.22 | 30.83 | 30.05 | 30.81 | 10,601,936 | +0.25(+0.81%) |
Sep 09, 2011 | 31.16 | 31.24 | 30.26 | 30.57 | 17,781,124 | -0.90(-2.85%) |
Sep 08, 2011 | 31.92 | 32.16 | 31.42 | 31.46 | 10,838,834 | -0.67(-2.08%) |
Sep 07, 2011 | 31.66 | 32.18 | 31.50 | 32.13 | 11,638,331 | +0.86(+2.74%) |
Sep 06, 2011 | 30.98 | 31.45 | 30.85 | 31.27 | 13,032,778 | -0.69(-2.16%) |
Sep 02, 2011 | 32.34 | 32.54 | 31.91 | 31.96 | 9,287,679 | -0.91(-2.76%) |
Sep 01, 2011 | 33.57 | 33.81 | 32.83 | 32.87 | 10,370,562 | -0.67(-2.00%) |
Aug 31, 2011 | 33.33 | 33.80 | 33.22 | 33.54 | 12,469,186 | +0.47(+1.43%) |
Aug 30, 2011 | 32.61 | 33.35 | 32.32 | 33.07 | 14,278,250 | +0.41(+1.27%) |
Aug 29, 2011 | 32.22 | 32.66 | 32.11 | 32.65 | 8,527,757 | +0.75(+2.35%) |
Aug 26, 2011 | 31.63 | 32.14 | 30.88 | 31.90 | 11,421,839 | +0.38(+1.22%) |
Aug 25, 2011 | 32.03 | 32.33 | 31.39 | 31.52 | 10,966,604 | -0.49(-1.54%) |
Aug 24, 2011 | 31.52 | 32.08 | 31.25 | 32.01 | 12,791,152 | +0.39(+1.25%) |
Aug 23, 2011 | 31.58 | 31.62 | 30.85 | 31.62 | 30,889,092 | +0.09(+0.28%) |
Aug 22, 2011 | 31.92 | 32.15 | 31.45 | 31.53 | 15,234,437 | +0.17(+0.53%) |
Aug 19, 2011 | 31.46 | 32.48 | 31.33 | 31.36 | 19,301,666 | -0.69(-2.15%) |
Aug 18, 2011 | 31.97 | 32.19 | 31.68 | 32.05 | 24,104,478 | -0.81(-2.46%) |
Aug 17, 2011 | 33.10 | 33.23 | 32.34 | 32.86 | 12,938,713 | -0.05(-0.15%) |
Aug 16, 2011 | 32.61 | 33.16 | 32.25 | 32.91 | 18,846,318 | -0.23(-0.68%) |
Aug 15, 2011 | 32.92 | 33.28 | 32.58 | 33.14 | 18,122,988 | +0.55(+1.69%) |
Aug 12, 2011 | 32.26 | 33.05 | 31.94 | 32.58 | 24,806,314 | +0.96(+3.02%) |
Aug 11, 2011 | 31.34 | 32.57 | 31.32 | 31.63 | 36,954,232 | +0.57(+1.84%) |
Aug 10, 2011 | 31.35 | 31.78 | 29.15 | 31.06 | 88,403,712 | -3.11(-9.11%) |
Aug 09, 2011 | 33.54 | 34.22 | 31.82 | 34.17 | 32,328,940 | +1.64(+5.06%) |
Aug 08, 2011 | 33.54 | 34.04 | 32.53 | 32.53 | 26,324,302 | -2.12(-6.11%) |
Aug 05, 2011 | 35.24 | 35.40 | 33.87 | 34.64 | 23,138,440 | -0.17(-0.48%) |
Aug 04, 2011 | 36.29 | 36.33 | 34.72 | 34.81 | 19,669,362 | -2.05(-5.56%) |
Aug 03, 2011 | 36.38 | 36.93 | 35.91 | 36.86 | 11,987,681 | +0.45(+1.24%) |
Aug 02, 2011 | 37.48 | 37.84 | 36.37 | 36.41 | 13,863,237 | -1.45(-3.82%) |
Aug 01, 2011 | 38.14 | 38.16 | 37.24 | 37.85 | 11,678,772 | -0.18(-0.47%) |
Jul 29, 2011 | 38.45 | 38.71 | 37.91 | 38.03 | 16,299,004 | -0.77(-1.98%) |
Jul 28, 2011 | 38.86 | 39.22 | 38.59 | 38.80 | 11,199,230 | -0.12(-0.30%) |
Jul 27, 2011 | 39.73 | 39.75 | 38.82 | 38.92 | 10,903,145 | -0.97(-2.44%) |
Jul 26, 2011 | 39.76 | 40.18 | 39.75 | 39.89 | 9,437,046 | -0.05(-0.12%) |
Jul 25, 2011 | 39.63 | 40.27 | 39.55 | 39.94 | 6,947,005 | -0.09(-0.22%) |
Jul 22, 2011 | 40.08 | 40.17 | 39.92 | 40.03 | 7,843,528 | -0.09(-0.22%) |
Jul 21, 2011 | 39.08 | 40.25 | 39.06 | 40.12 | 13,682,116 | +1.36(+3.51%) |
Jul 20, 2011 | 38.98 | 39.24 | 38.68 | 38.76 | 6,221,446 | -0.18(-0.46%) |
Jul 19, 2011 | 38.44 | 39.12 | 38.39 | 38.94 | 8,111,465 | +0.78(+2.04%) |
Jul 18, 2011 | 38.52 | 38.52 | 37.87 | 38.16 | 11,485,028 | -0.51(-1.32%) |
Jul 15, 2011 | 39.11 | 39.21 | 38.38 | 38.67 | 18,591,610 | -0.31(-0.78%) |
Jul 14, 2011 | 38.93 | 39.23 | 38.79 | 38.98 | 13,500,322 | +0.02(+0.05%) |
Jul 13, 2011 | 38.65 | 39.22 | 38.49 | 38.96 | 12,553,217 | +0.40(+1.05%) |
Jul 12, 2011 | 38.74 | 38.92 | 38.43 | 38.55 | 11,486,458 | -0.07(-0.18%) |
Jul 11, 2011 | 38.89 | 38.94 | 38.48 | 38.62 | 9,937,295 | -0.68(-1.73%) |
Jul 08, 2011 | 39.37 | 39.37 | 38.60 | 39.30 | 11,978,144 | +0.17(+0.43%) |
Jul 07, 2011 | 39.24 | 39.44 | 39.12 | 39.13 | 10,386,307 | +0.17(+0.43%) |
Jul 06, 2011 | 39.34 | 39.34 | 38.67 | 38.97 | 11,606,634 | -0.39(-1.00%) |
Jul 05, 2011 | 39.16 | 39.57 | 38.99 | 39.36 | 9,592,737 | +0.25(+0.63%) |