Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 23.56 | 24.30 | 23.23 | 23.29 | 32,670,386 | -0.68(-2.84%) |
Sep 29, 2011 | 25.48 | 25.51 | 23.43 | 23.97 | 51,921,760 | -0.73(-2.97%) |
Sep 28, 2011 | 26.40 | 26.71 | 24.53 | 24.70 | 39,268,060 | -1.93(-7.24%) |
Sep 27, 2011 | 27.44 | 27.72 | 26.42 | 26.63 | 37,158,736 | +0.80(+3.11%) |
Sep 26, 2011 | 24.66 | 25.92 | 23.82 | 25.83 | 37,898,360 | +1.07(+4.33%) |
Sep 23, 2011 | 24.01 | 25.30 | 24.01 | 24.76 | 30,187,456 | +0.18(+0.72%) |
Sep 22, 2011 | 25.59 | 25.62 | 23.68 | 24.58 | 64,934,792 | -2.64(-9.69%) |
Sep 21, 2011 | 29.12 | 29.14 | 27.20 | 27.22 | 53,583,896 | -2.26(-7.68%) |
Sep 20, 2011 | 30.56 | 31.18 | 29.16 | 29.48 | 33,476,144 | -1.28(-4.15%) |
Sep 19, 2011 | 30.97 | 31.00 | 30.06 | 30.76 | 24,221,684 | -1.05(-3.29%) |
Sep 16, 2011 | 32.89 | 32.95 | 31.58 | 31.81 | 20,008,286 | -0.73(-2.23%) |
Sep 15, 2011 | 32.49 | 32.67 | 31.74 | 32.53 | 15,850,871 | +0.63(+1.99%) |
Sep 14, 2011 | 32.25 | 32.33 | 31.01 | 31.90 | 21,913,772 | -0.22(-0.69%) |
Sep 13, 2011 | 31.71 | 32.33 | 31.22 | 32.12 | 16,848,280 | +0.53(+1.67%) |
Sep 12, 2011 | 31.37 | 32.14 | 30.77 | 31.59 | 25,395,496 | -0.52(-1.62%) |
Sep 09, 2011 | 33.28 | 33.39 | 31.75 | 32.11 | 33,557,936 | -1.74(-5.15%) |
Sep 08, 2011 | 34.23 | 34.83 | 33.66 | 33.86 | 17,986,298 | -0.69(-1.99%) |
Sep 07, 2011 | 34.71 | 34.84 | 34.32 | 34.54 | 20,730,140 | +0.62(+1.83%) |
Sep 06, 2011 | 33.24 | 33.99 | 32.89 | 33.93 | 19,427,732 | -0.44(-1.29%) |
Sep 02, 2011 | 34.53 | 34.84 | 34.06 | 34.37 | 19,918,606 | -1.16(-3.27%) |
Sep 01, 2011 | 35.86 | 36.58 | 35.37 | 35.53 | 18,996,012 | -0.50(-1.38%) |
Aug 31, 2011 | 36.14 | 37.17 | 35.64 | 36.03 | 27,994,716 | +0.38(+1.07%) |
Aug 30, 2011 | 34.88 | 35.88 | 34.52 | 35.65 | 18,474,224 | +0.61(+1.75%) |
Aug 29, 2011 | 34.50 | 35.10 | 34.20 | 35.03 | 13,845,287 | +0.98(+2.87%) |
Aug 26, 2011 | 33.01 | 34.21 | 32.40 | 34.06 | 19,228,574 | +0.79(+2.37%) |
Aug 25, 2011 | 33.69 | 34.06 | 32.97 | 33.27 | 19,294,582 | +0.02(+0.07%) |
Aug 24, 2011 | 32.85 | 33.30 | 32.20 | 33.24 | 20,915,214 | +0.44(+1.35%) |
Aug 23, 2011 | 32.08 | 32.92 | 31.78 | 32.80 | 20,305,436 | +0.99(+3.10%) |
Aug 22, 2011 | 33.11 | 33.18 | 31.70 | 31.81 | 21,058,012 | -0.26(-0.81%) |
Aug 19, 2011 | 32.07 | 33.80 | 31.94 | 32.07 | 26,374,056 | -0.70(-2.12%) |
Aug 18, 2011 | 34.52 | 34.54 | 32.27 | 32.77 | 38,942,996 | -2.88(-8.07%) |
Aug 17, 2011 | 35.33 | 36.40 | 35.29 | 35.65 | 18,830,016 | +0.46(+1.30%) |
Aug 16, 2011 | 35.18 | 35.63 | 34.79 | 35.19 | 22,899,068 | -0.51(-1.44%) |
Aug 15, 2011 | 34.95 | 35.71 | 34.87 | 35.70 | 18,297,934 | +0.98(+2.82%) |
Aug 12, 2011 | 35.74 | 35.75 | 34.49 | 34.72 | 20,139,742 | -0.32(-0.92%) |
Aug 11, 2011 | 33.88 | 35.55 | 33.39 | 35.04 | 25,368,746 | +1.74(+5.21%) |
Aug 10, 2011 | 33.71 | 34.84 | 32.97 | 33.31 | 33,698,048 | -1.15(-3.33%) |
Aug 09, 2011 | 33.75 | 34.54 | 31.70 | 34.45 | 43,680,288 | +2.42(+7.54%) |
Aug 08, 2011 | 33.75 | 34.43 | 31.51 | 32.04 | 43,310,180 | -3.14(-8.91%) |
Aug 05, 2011 | 36.46 | 37.06 | 33.67 | 35.17 | 40,672,552 | -0.62(-1.73%) |
Aug 04, 2011 | 37.73 | 37.79 | 35.78 | 35.79 | 35,639,816 | -2.94(-7.60%) |
Aug 03, 2011 | 39.31 | 39.66 | 37.86 | 38.74 | 25,350,104 | -0.60(-1.54%) |
Aug 02, 2011 | 40.30 | 41.07 | 39.32 | 39.34 | 18,781,078 | -1.32(-3.25%) |
Aug 01, 2011 | 41.59 | 41.72 | 40.09 | 40.66 | 16,912,750 | +0.16(+0.40%) |
Jul 29, 2011 | 40.66 | 41.17 | 39.91 | 40.50 | 20,486,370 | -0.83(-2.00%) |
Jul 28, 2011 | 41.57 | 42.02 | 41.30 | 41.33 | 15,297,494 | -0.31(-0.75%) |
Jul 27, 2011 | 42.55 | 43.07 | 41.50 | 41.64 | 17,942,108 | -1.25(-2.91%) |
Jul 26, 2011 | 42.88 | 43.42 | 42.39 | 42.89 | 20,818,754 | +0.47(+1.12%) |
Jul 25, 2011 | 42.19 | 42.80 | 41.96 | 42.41 | 12,414,570 | -0.16(-0.38%) |
Jul 22, 2011 | 42.44 | 42.68 | 42.44 | 42.57 | 15,194,808 | +0.25(+0.60%) |
Jul 21, 2011 | 42.78 | 43.35 | 41.89 | 42.32 | 24,160,660 | -0.44(-1.04%) |
Jul 20, 2011 | 43.18 | 43.21 | 42.42 | 42.77 | 18,380,180 | -0.29(-0.67%) |
Jul 19, 2011 | 42.83 | 43.12 | 42.56 | 43.06 | 16,772,119 | +0.96(+2.27%) |
Jul 18, 2011 | 42.21 | 42.79 | 41.78 | 42.10 | 19,239,910 | -0.22(-0.52%) |
Jul 15, 2011 | 41.88 | 42.37 | 41.73 | 42.32 | 17,915,536 | +0.83(+2.01%) |
Jul 14, 2011 | 42.29 | 42.44 | 41.30 | 41.49 | 21,631,004 | -0.49(-1.17%) |
Jul 13, 2011 | 41.76 | 42.74 | 41.59 | 41.98 | 23,049,154 | +0.81(+1.97%) |
Jul 12, 2011 | 40.42 | 41.93 | 40.38 | 41.17 | 24,096,372 | +0.59(+1.46%) |
Jul 11, 2011 | 41.02 | 41.27 | 40.36 | 40.57 | 26,187,046 | -1.39(-3.30%) |
Jul 08, 2011 | 41.58 | 42.05 | 41.23 | 41.96 | 23,465,686 | -0.28(-0.67%) |
Jul 07, 2011 | 41.70 | 42.72 | 41.46 | 42.24 | 30,963,336 | +1.50(+3.68%) |
Jul 06, 2011 | 40.35 | 40.96 | 40.16 | 40.74 | 17,914,896 | -0.08(-0.19%) |
Jul 05, 2011 | 40.74 | 41.09 | 40.46 | 40.82 | 20,597,430 | +0.09(+0.22%) |