Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 26.83 | 27.23 | 26.42 | 26.49 | 542,468 | -1.00(-3.65%) |
Sep 29, 2011 | 28.12 | 28.30 | 26.64 | 27.50 | 643,988 | +0.20(+0.74%) |
Sep 28, 2011 | 29.21 | 29.29 | 27.09 | 27.30 | 992,396 | -1.85(-6.34%) |
Sep 27, 2011 | 28.48 | 30.14 | 28.40 | 29.14 | 1,023,367 | +1.56(+5.65%) |
Sep 26, 2011 | 27.41 | 27.64 | 26.00 | 27.59 | 589,416 | +0.96(+3.60%) |
Sep 23, 2011 | 25.88 | 27.11 | 25.88 | 26.63 | 592,363 | +0.39(+1.48%) |
Sep 22, 2011 | 27.27 | 27.45 | 25.51 | 26.24 | 1,021,871 | -2.12(-7.47%) |
Sep 21, 2011 | 29.59 | 29.59 | 28.35 | 28.36 | 692,946 | -1.33(-4.49%) |
Sep 20, 2011 | 30.88 | 31.09 | 29.68 | 29.69 | 585,876 | -1.13(-3.67%) |
Sep 19, 2011 | 30.83 | 30.97 | 30.20 | 30.82 | 787,266 | -0.79(-2.51%) |
Sep 16, 2011 | 32.07 | 32.30 | 31.23 | 31.61 | 810,538 | -0.31(-0.98%) |
Sep 15, 2011 | 31.80 | 32.07 | 31.42 | 31.92 | 700,686 | +0.46(+1.46%) |
Sep 14, 2011 | 31.27 | 31.85 | 30.40 | 31.47 | 918,879 | +0.48(+1.53%) |
Sep 13, 2011 | 30.18 | 31.11 | 29.58 | 30.99 | 1,098,531 | +1.00(+3.32%) |
Sep 12, 2011 | 29.60 | 30.42 | 29.24 | 29.99 | 736,704 | +0.00(+0.00%) |
Sep 09, 2011 | 30.56 | 30.85 | 29.80 | 29.99 | 661,368 | -0.96(-3.10%) |
Sep 08, 2011 | 31.05 | 31.48 | 30.81 | 30.95 | 580,749 | -0.43(-1.37%) |
Sep 07, 2011 | 30.78 | 31.59 | 30.78 | 31.38 | 709,995 | +1.32(+4.41%) |
Sep 06, 2011 | 29.21 | 30.14 | 28.52 | 30.05 | 1,282,789 | -0.16(-0.54%) |
Sep 02, 2011 | 30.73 | 31.50 | 29.94 | 30.22 | 386,374 | -1.39(-4.41%) |
Sep 01, 2011 | 32.28 | 32.62 | 31.56 | 31.61 | 521,849 | -0.67(-2.08%) |
Aug 31, 2011 | 33.63 | 34.00 | 32.00 | 32.28 | 1,879,169 | +0.37(+1.17%) |
Aug 30, 2011 | 31.24 | 32.26 | 31.14 | 31.91 | 649,149 | +0.07(+0.22%) |
Aug 29, 2011 | 30.95 | 31.89 | 30.78 | 31.84 | 488,119 | +1.53(+5.06%) |
Aug 26, 2011 | 28.94 | 30.47 | 28.62 | 30.30 | 529,379 | +1.08(+3.68%) |
Aug 25, 2011 | 30.24 | 30.39 | 29.04 | 29.23 | 525,702 | -0.70(-2.34%) |
Aug 24, 2011 | 29.59 | 30.05 | 29.14 | 29.93 | 400,822 | +0.32(+1.08%) |
Aug 23, 2011 | 28.83 | 29.61 | 28.66 | 29.61 | 687,192 | +0.89(+3.09%) |
Aug 22, 2011 | 29.99 | 30.08 | 28.60 | 28.72 | 684,252 | -0.33(-1.13%) |
Aug 19, 2011 | 28.79 | 30.27 | 28.75 | 29.05 | 1,238,229 | -0.12(-0.43%) |
Aug 18, 2011 | 30.37 | 30.37 | 28.62 | 29.17 | 1,340,156 | -2.25(-7.16%) |
Aug 17, 2011 | 31.77 | 32.29 | 31.24 | 31.43 | 610,732 | -0.33(-1.05%) |
Aug 16, 2011 | 31.64 | 32.34 | 31.43 | 31.76 | 1,037,232 | -0.42(-1.30%) |
Aug 15, 2011 | 32.03 | 32.22 | 31.87 | 32.18 | 532,709 | +0.52(+1.64%) |
Aug 12, 2011 | 31.69 | 32.11 | 31.34 | 31.66 | 674,083 | +0.34(+1.09%) |
Aug 11, 2011 | 30.24 | 31.68 | 29.29 | 31.32 | 1,798,460 | +1.36(+4.54%) |
Aug 10, 2011 | 30.01 | 31.65 | 29.33 | 29.96 | 2,899,951 | -0.87(-2.82%) |
Aug 09, 2011 | 31.73 | 30.84 | 28.71 | 30.83 | 1,910,402 | +1.86(+6.44%) |
Aug 08, 2011 | 31.73 | 32.02 | 28.96 | 28.96 | 3,281,819 | -4.00(-12.13%) |
Aug 05, 2011 | 33.90 | 34.32 | 31.71 | 32.97 | 1,647,104 | -0.40(-1.21%) |
Aug 04, 2011 | 34.50 | 35.03 | 33.37 | 33.37 | 1,861,438 | -2.09(-5.89%) |
Aug 03, 2011 | 35.64 | 35.76 | 34.23 | 35.46 | 1,097,635 | -0.11(-0.31%) |
Aug 02, 2011 | 35.78 | 36.51 | 35.54 | 35.57 | 1,350,390 | -0.57(-1.57%) |
Aug 01, 2011 | 37.04 | 37.20 | 35.69 | 36.13 | 904,591 | -0.38(-1.04%) |
Jul 29, 2011 | 36.08 | 36.78 | 35.57 | 36.51 | 839,392 | -0.13(-0.36%) |
Jul 28, 2011 | 36.51 | 37.87 | 36.39 | 36.65 | 1,496,016 | -0.01(-0.02%) |
Jul 27, 2011 | 37.90 | 38.07 | 36.55 | 36.65 | 1,063,811 | -1.53(-4.01%) |
Jul 26, 2011 | 38.95 | 38.95 | 38.11 | 38.18 | 1,020,073 | -0.89(-2.29%) |
Jul 25, 2011 | 38.74 | 39.31 | 38.65 | 39.08 | 770,162 | -0.09(-0.24%) |
Jul 22, 2011 | 39.12 | 39.26 | 39.06 | 39.17 | 470,916 | +0.09(+0.24%) |
Jul 21, 2011 | 38.59 | 39.13 | 38.43 | 39.08 | 910,865 | +0.67(+1.74%) |
Jul 20, 2011 | 38.62 | 38.62 | 38.22 | 38.41 | 668,765 | -0.17(-0.44%) |
Jul 19, 2011 | 38.36 | 38.60 | 38.25 | 38.58 | 940,393 | +0.82(+2.16%) |
Jul 18, 2011 | 38.15 | 38.39 | 37.61 | 37.77 | 984,920 | -0.43(-1.12%) |
Jul 15, 2011 | 37.62 | 38.22 | 37.28 | 38.19 | 1,124,232 | +0.66(+1.76%) |
Jul 14, 2011 | 38.01 | 38.39 | 37.43 | 37.53 | 1,170,245 | -0.27(-0.72%) |
Jul 13, 2011 | 37.80 | 38.84 | 37.65 | 37.80 | 863,274 | +0.28(+0.75%) |
Jul 12, 2011 | 37.66 | 38.06 | 37.50 | 37.52 | 537,927 | -0.26(-0.70%) |
Jul 11, 2011 | 37.88 | 38.11 | 37.52 | 37.79 | 1,188,807 | -0.71(-1.86%) |
Jul 08, 2011 | 38.06 | 38.56 | 37.87 | 38.50 | 1,142,568 | -0.05(-0.14%) |
Jul 07, 2011 | 38.48 | 38.67 | 38.34 | 38.56 | 1,611,790 | +0.61(+1.60%) |
Jul 06, 2011 | 38.13 | 38.25 | 37.58 | 37.95 | 1,373,763 | -0.11(-0.29%) |
Jul 05, 2011 | 38.75 | 38.75 | 38.01 | 38.06 | 1,772,274 | -0.82(-2.10%) |