Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 26.51 | 26.74 | 24.39 | 24.40 | 2,689,945 | -2.77(-10.20%) |
Sep 29, 2011 | 27.24 | 27.99 | 26.22 | 27.17 | 1,587,932 | +0.23(+0.85%) |
Sep 28, 2011 | 29.77 | 30.10 | 26.84 | 26.94 | 1,866,037 | -2.64(-8.92%) |
Sep 27, 2011 | 29.31 | 30.86 | 29.01 | 29.58 | 1,998,350 | +1.03(+3.61%) |
Sep 26, 2011 | 28.61 | 28.81 | 27.07 | 28.55 | 1,638,692 | -0.14(-0.49%) |
Sep 23, 2011 | 27.14 | 28.88 | 27.06 | 28.69 | 1,865,604 | +1.16(+4.21%) |
Sep 22, 2011 | 26.02 | 27.88 | 26.00 | 27.53 | 2,550,846 | +0.53(+1.96%) |
Sep 21, 2011 | 28.28 | 28.86 | 26.98 | 27.00 | 1,311,516 | -1.12(-3.98%) |
Sep 20, 2011 | 29.81 | 30.21 | 28.03 | 28.12 | 1,562,959 | -1.55(-5.22%) |
Sep 19, 2011 | 29.81 | 30.33 | 29.14 | 29.67 | 1,922,245 | -0.82(-2.69%) |
Sep 16, 2011 | 31.05 | 31.47 | 30.38 | 30.49 | 1,752,379 | -1.32(-4.15%) |
Sep 15, 2011 | 31.04 | 33.20 | 28.84 | 31.81 | 4,869,972 | -1.42(-4.27%) |
Sep 14, 2011 | 33.53 | 33.83 | 32.92 | 33.23 | 903,046 | +0.17(+0.51%) |
Sep 13, 2011 | 32.78 | 33.51 | 32.50 | 33.06 | 1,015,373 | +0.37(+1.13%) |
Sep 12, 2011 | 30.78 | 32.84 | 30.72 | 32.69 | 1,229,386 | +1.26(+4.01%) |
Sep 09, 2011 | 32.44 | 32.69 | 30.80 | 31.43 | 2,222,145 | -1.39(-4.24%) |
Sep 08, 2011 | 33.64 | 34.41 | 32.60 | 32.82 | 1,021,578 | -0.99(-2.93%) |
Sep 07, 2011 | 33.20 | 34.28 | 32.90 | 33.81 | 1,051,318 | +1.27(+3.90%) |
Sep 06, 2011 | 32.12 | 32.65 | 31.67 | 32.54 | 1,275,074 | -0.46(-1.39%) |
Sep 02, 2011 | 33.60 | 34.59 | 32.72 | 33.00 | 1,436,367 | -1.66(-4.79%) |
Sep 01, 2011 | 36.23 | 36.44 | 34.33 | 34.66 | 1,367,257 | -1.70(-4.68%) |
Aug 31, 2011 | 37.50 | 37.50 | 36.08 | 36.36 | 765,214 | -0.42(-1.14%) |
Aug 30, 2011 | 37.01 | 37.65 | 36.37 | 36.78 | 880,697 | -0.53(-1.42%) |
Aug 29, 2011 | 36.11 | 37.36 | 35.69 | 37.31 | 598,518 | +1.85(+5.22%) |
Aug 26, 2011 | 34.12 | 35.75 | 33.74 | 35.46 | 655,219 | +0.90(+2.60%) |
Aug 25, 2011 | 35.54 | 36.38 | 34.47 | 34.56 | 699,055 | -1.10(-3.08%) |
Aug 24, 2011 | 36.49 | 36.95 | 34.90 | 35.66 | 1,290,531 | -0.78(-2.14%) |
Aug 23, 2011 | 34.60 | 37.47 | 34.18 | 36.44 | 1,613,649 | +2.23(+6.52%) |
Aug 22, 2011 | 35.18 | 35.49 | 33.47 | 34.21 | 1,433,265 | -0.25(-0.73%) |
Aug 19, 2011 | 33.20 | 34.94 | 32.78 | 34.46 | 2,151,297 | +0.89(+2.65%) |
Aug 18, 2011 | 33.05 | 34.14 | 32.65 | 33.57 | 2,206,261 | -0.94(-2.72%) |
Aug 17, 2011 | 34.95 | 35.01 | 33.75 | 34.51 | 2,865,453 | -1.04(-2.93%) |
Aug 16, 2011 | 37.18 | 37.33 | 35.02 | 35.55 | 1,471,492 | -1.95(-5.20%) |
Aug 15, 2011 | 36.84 | 37.93 | 36.75 | 37.50 | 1,173,779 | +1.03(+2.82%) |
Aug 12, 2011 | 37.62 | 37.80 | 36.14 | 36.47 | 917,728 | -0.62(-1.67%) |
Aug 11, 2011 | 35.99 | 37.63 | 35.60 | 37.09 | 1,561,504 | +1.45(+4.07%) |
Aug 10, 2011 | 35.03 | 36.92 | 34.13 | 35.64 | 2,580,898 | +0.06(+0.17%) |
Aug 09, 2011 | 35.18 | 35.58 | 33.64 | 35.58 | 2,369,417 | +2.37(+7.14%) |
Aug 08, 2011 | 33.75 | 35.57 | 32.75 | 33.21 | 3,201,833 | -2.18(-6.16%) |
Aug 05, 2011 | 35.39 | 36.19 | 34.02 | 35.39 | 2,628,623 | +0.40(+1.14%) |
Aug 04, 2011 | 36.01 | 36.01 | 34.61 | 34.99 | 3,150,776 | -1.44(-3.95%) |
Aug 03, 2011 | 36.32 | 37.37 | 35.73 | 36.43 | 2,425,728 | +0.28(+0.77%) |
Aug 02, 2011 | 38.52 | 39.63 | 35.93 | 36.15 | 4,511,424 | -2.90(-7.43%) |
Aug 01, 2011 | 40.22 | 40.41 | 38.70 | 39.05 | 2,206,498 | -0.74(-1.86%) |
Jul 29, 2011 | 38.59 | 39.94 | 38.50 | 39.79 | 3,744,707 | -1.15(-2.81%) |
Jul 28, 2011 | 40.15 | 41.38 | 39.50 | 40.94 | 2,757,639 | +0.99(+2.48%) |
Jul 27, 2011 | 41.60 | 41.63 | 39.70 | 39.95 | 1,970,154 | -1.95(-4.65%) |
Jul 26, 2011 | 40.92 | 43.00 | 40.79 | 41.90 | 2,040,361 | +1.22(+3.00%) |
Jul 25, 2011 | 40.85 | 41.56 | 40.47 | 40.68 | 1,119,040 | -0.49(-1.19%) |
Jul 22, 2011 | 41.58 | 42.25 | 39.70 | 41.17 | 1,480,004 | +0.43(+1.06%) |
Jul 21, 2011 | 40.00 | 41.15 | 39.70 | 40.74 | 2,047,155 | +0.68(+1.70%) |
Jul 20, 2011 | 40.75 | 41.19 | 39.69 | 40.06 | 2,230,499 | -1.53(-3.68%) |
Jul 19, 2011 | 40.41 | 41.62 | 40.40 | 41.59 | 1,653,646 | +1.54(+3.85%) |
Jul 18, 2011 | 40.55 | 41.29 | 39.29 | 40.05 | 1,454,688 | -1.24(-3.00%) |
Jul 15, 2011 | 41.01 | 41.38 | 40.50 | 41.29 | 1,413,789 | +0.42(+1.03%) |
Jul 14, 2011 | 43.07 | 43.78 | 40.63 | 40.87 | 2,199,729 | -1.94(-4.53%) |
Jul 13, 2011 | 43.01 | 43.43 | 42.07 | 42.81 | 1,959,854 | -0.07(-0.16%) |
Jul 12, 2011 | 42.74 | 43.89 | 41.88 | 42.88 | 1,918,885 | +0.01(+0.02%) |
Jul 11, 2011 | 43.73 | 44.80 | 42.67 | 42.87 | 1,420,595 | -1.97(-4.39%) |
Jul 08, 2011 | 44.03 | 44.94 | 42.74 | 44.84 | 1,917,013 | -0.14(-0.31%) |
Jul 07, 2011 | 44.27 | 45.55 | 44.05 | 44.98 | 2,956,735 | +1.19(+2.72%) |
Jul 06, 2011 | 46.53 | 47.02 | 43.25 | 43.79 | 4,348,823 | -3.42(-7.24%) |
Jul 05, 2011 | 48.00 | 48.25 | 46.43 | 47.21 | 1,893,872 | -1.38(-2.84%) |