Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 32.55 | 32.96 | 31.94 | 31.95 | 6,697,767 | -1.13(-3.41%) |
Sep 29, 2011 | 33.88 | 33.96 | 32.20 | 33.08 | 8,793,399 | +0.07(+0.22%) |
Sep 28, 2011 | 34.24 | 34.55 | 33.00 | 33.00 | 7,196,579 | -1.20(-3.51%) |
Sep 27, 2011 | 36.19 | 36.43 | 33.94 | 34.20 | 8,919,711 | -0.35(-1.03%) |
Sep 26, 2011 | 33.34 | 34.66 | 32.93 | 34.56 | 6,804,239 | +1.56(+4.71%) |
Sep 23, 2011 | 32.57 | 33.20 | 32.37 | 33.00 | 8,191,985 | +0.11(+0.34%) |
Sep 22, 2011 | 32.41 | 33.80 | 32.09 | 32.89 | 13,921,229 | -0.48(-1.43%) |
Sep 21, 2011 | 34.24 | 34.84 | 33.35 | 33.37 | 8,529,759 | -0.83(-2.43%) |
Sep 20, 2011 | 34.72 | 35.07 | 34.16 | 34.20 | 5,297,735 | -0.24(-0.70%) |
Sep 19, 2011 | 33.82 | 34.70 | 33.51 | 34.44 | 5,692,970 | -0.20(-0.58%) |
Sep 16, 2011 | 35.13 | 35.50 | 34.19 | 34.64 | 8,169,784 | -0.40(-1.13%) |
Sep 15, 2011 | 35.19 | 35.24 | 33.76 | 35.03 | 15,134,077 | -0.05(-0.14%) |
Sep 14, 2011 | 34.70 | 35.57 | 33.89 | 35.08 | 7,287,266 | +0.69(+2.02%) |
Sep 13, 2011 | 34.44 | 35.13 | 34.14 | 34.39 | 6,263,993 | +0.06(+0.19%) |
Sep 12, 2011 | 32.91 | 34.43 | 32.83 | 34.32 | 7,655,918 | +0.64(+1.91%) |
Sep 09, 2011 | 34.17 | 34.69 | 33.49 | 33.68 | 7,507,194 | -1.06(-3.06%) |
Sep 08, 2011 | 35.25 | 35.70 | 34.69 | 34.74 | 6,333,968 | -0.77(-2.16%) |
Sep 07, 2011 | 34.53 | 35.69 | 34.37 | 35.51 | 8,635,312 | +1.87(+5.56%) |
Sep 06, 2011 | 32.91 | 33.72 | 32.58 | 33.64 | 7,449,577 | -0.44(-1.30%) |
Sep 02, 2011 | 35.42 | 35.50 | 33.78 | 34.08 | 10,111,547 | -2.43(-6.67%) |
Sep 01, 2011 | 37.00 | 37.31 | 36.48 | 36.52 | 8,561,713 | -0.60(-1.63%) |
Aug 31, 2011 | 36.70 | 37.45 | 36.59 | 37.12 | 6,029,347 | +0.55(+1.50%) |
Aug 30, 2011 | 36.30 | 36.95 | 35.78 | 36.57 | 6,365,593 | -0.02(-0.04%) |
Aug 29, 2011 | 36.24 | 36.59 | 36.03 | 36.59 | 5,388,403 | +0.94(+2.62%) |
Aug 26, 2011 | 34.74 | 35.90 | 34.13 | 35.65 | 6,146,046 | +0.69(+1.96%) |
Aug 25, 2011 | 35.88 | 36.73 | 34.77 | 34.97 | 8,230,493 | -0.32(-0.91%) |
Aug 24, 2011 | 34.47 | 36.02 | 34.24 | 35.29 | 7,606,722 | +0.79(+2.29%) |
Aug 23, 2011 | 33.46 | 34.50 | 32.91 | 34.50 | 7,828,692 | +1.35(+4.06%) |
Aug 22, 2011 | 34.16 | 34.43 | 32.91 | 33.16 | 6,219,290 | -0.14(-0.41%) |
Aug 19, 2011 | 33.43 | 34.63 | 33.24 | 33.29 | 6,816,921 | -0.51(-1.50%) |
Aug 18, 2011 | 34.47 | 34.62 | 33.37 | 33.80 | 11,139,645 | -2.05(-5.71%) |
Aug 17, 2011 | 36.23 | 36.57 | 35.39 | 35.85 | 6,032,067 | -0.06(-0.18%) |
Aug 16, 2011 | 36.15 | 36.42 | 35.63 | 35.91 | 7,039,167 | -0.69(-1.87%) |
Aug 15, 2011 | 35.70 | 37.20 | 35.56 | 36.60 | 8,829,564 | +1.31(+3.70%) |
Aug 12, 2011 | 36.03 | 37.18 | 34.95 | 35.29 | 12,610,354 | -0.29(-0.82%) |
Aug 11, 2011 | 33.76 | 36.00 | 33.67 | 35.58 | 15,948,534 | +2.49(+7.53%) |
Aug 10, 2011 | 33.37 | 35.12 | 32.24 | 33.09 | 24,872,930 | +0.23(+0.69%) |
Aug 09, 2011 | 33.78 | 32.91 | 29.93 | 32.87 | 16,336,104 | +2.57(+8.48%) |
Aug 08, 2011 | 33.78 | 34.27 | 28.94 | 30.30 | 22,647,080 | -4.16(-12.08%) |
Aug 05, 2011 | 35.07 | 35.40 | 33.01 | 34.46 | 15,810,695 | -0.24(-0.70%) |
Aug 04, 2011 | 36.46 | 36.48 | 34.70 | 34.70 | 10,413,630 | -2.30(-6.22%) |
Aug 03, 2011 | 36.45 | 37.16 | 35.70 | 37.00 | 7,654,083 | +0.71(+1.95%) |
Aug 02, 2011 | 37.74 | 37.91 | 36.29 | 36.30 | 9,520,574 | -1.64(-4.33%) |
Aug 01, 2011 | 38.76 | 38.94 | 37.78 | 37.94 | 6,391,316 | -0.55(-1.42%) |
Jul 29, 2011 | 38.07 | 38.68 | 37.50 | 38.49 | 6,724,512 | +0.14(+0.36%) |
Jul 28, 2011 | 38.42 | 39.09 | 38.27 | 38.35 | 4,299,511 | +0.02(+0.04%) |
Jul 27, 2011 | 39.11 | 39.20 | 38.28 | 38.33 | 6,210,386 | -0.99(-2.52%) |
Jul 26, 2011 | 39.33 | 39.66 | 38.82 | 39.32 | 6,154,764 | -0.03(-0.08%) |
Jul 25, 2011 | 39.67 | 39.91 | 39.26 | 39.35 | 5,274,547 | -0.61(-1.53%) |
Jul 22, 2011 | 40.18 | 40.30 | 39.84 | 39.97 | 4,888,210 | -0.29(-0.72%) |
Jul 21, 2011 | 39.66 | 40.58 | 39.58 | 40.26 | 9,982,587 | +0.85(+2.15%) |
Jul 20, 2011 | 39.31 | 39.72 | 38.96 | 39.41 | 7,108,411 | +0.31(+0.80%) |
Jul 19, 2011 | 39.07 | 39.61 | 38.53 | 39.10 | 8,329,961 | +0.17(+0.43%) |
Jul 18, 2011 | 38.96 | 39.37 | 38.28 | 38.93 | 9,357,817 | -0.12(-0.31%) |
Jul 15, 2011 | 39.45 | 39.48 | 38.61 | 39.05 | 16,005,305 | -0.20(-0.51%) |
Jul 14, 2011 | 40.68 | 40.82 | 39.15 | 39.25 | 49,909,796 | -1.71(-4.17%) |
Jul 13, 2011 | 42.06 | 41.96 | 40.80 | 40.96 | 12,577,972 | -1.10(-2.62%) |
Jul 12, 2011 | 41.91 | 42.63 | 41.86 | 42.06 | 3,524,992 | +0.14(+0.33%) |
Jul 11, 2011 | 42.54 | 42.97 | 41.78 | 41.92 | 4,957,044 | -1.32(-3.05%) |
Jul 08, 2011 | 43.07 | 43.69 | 43.05 | 43.24 | 4,123,138 | -0.48(-1.10%) |
Jul 07, 2011 | 43.53 | 44.26 | 43.37 | 43.73 | 6,060,632 | +0.95(+2.22%) |
Jul 06, 2011 | 42.49 | 42.82 | 41.90 | 42.78 | 4,470,307 | +0.06(+0.13%) |
Jul 05, 2011 | 42.32 | 42.81 | 41.78 | 42.72 | 4,765,831 | +0.33(+0.78%) |