Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 34.30 | 35.00 | 33.81 | 34.00 | 273,901 | -0.82(-2.35%) |
Sep 29, 2011 | 35.56 | 36.18 | 33.82 | 34.82 | 133,153 | -0.08(-0.23%) |
Sep 28, 2011 | 36.31 | 36.63 | 34.89 | 34.90 | 104,030 | -1.32(-3.64%) |
Sep 27, 2011 | 36.15 | 36.90 | 35.46 | 36.22 | 221,389 | +0.98(+2.78%) |
Sep 26, 2011 | 35.20 | 35.45 | 33.44 | 35.24 | 134,967 | +0.48(+1.38%) |
Sep 23, 2011 | 34.29 | 34.85 | 33.38 | 34.76 | 199,452 | +0.71(+2.09%) |
Sep 22, 2011 | 35.44 | 35.99 | 33.65 | 34.05 | 303,461 | -2.20(-6.07%) |
Sep 21, 2011 | 37.24 | 37.81 | 36.03 | 36.25 | 142,866 | -0.90(-2.42%) |
Sep 20, 2011 | 38.49 | 39.05 | 37.14 | 37.15 | 85,167 | -1.18(-3.08%) |
Sep 19, 2011 | 37.89 | 38.74 | 37.47 | 38.33 | 127,518 | -0.19(-0.49%) |
Sep 16, 2011 | 39.30 | 39.30 | 38.12 | 38.52 | 163,612 | -0.86(-2.18%) |
Sep 15, 2011 | 40.79 | 40.79 | 38.78 | 39.38 | 325,029 | -1.05(-2.60%) |
Sep 14, 2011 | 40.37 | 41.27 | 40.00 | 40.43 | 215,358 | +0.41(+1.02%) |
Sep 13, 2011 | 40.07 | 40.79 | 39.42 | 40.02 | 264,624 | +0.10(+0.25%) |
Sep 12, 2011 | 38.92 | 39.98 | 38.63 | 39.92 | 84,322 | +0.39(+0.99%) |
Sep 09, 2011 | 39.63 | 40.01 | 38.90 | 39.53 | 141,293 | -0.45(-1.13%) |
Sep 08, 2011 | 40.30 | 41.24 | 39.96 | 39.98 | 79,375 | -0.59(-1.45%) |
Sep 07, 2011 | 39.64 | 40.80 | 38.96 | 40.57 | 124,314 | +1.66(+4.27%) |
Sep 06, 2011 | 37.61 | 39.03 | 37.61 | 38.91 | 116,458 | +0.18(+0.46%) |
Sep 02, 2011 | 39.18 | 39.76 | 38.28 | 38.73 | 129,001 | -1.16(-2.91%) |
Sep 01, 2011 | 41.31 | 41.45 | 39.10 | 39.89 | 155,559 | -1.33(-3.23%) |
Aug 31, 2011 | 41.46 | 41.78 | 40.77 | 41.22 | 259,747 | -0.13(-0.31%) |
Aug 30, 2011 | 40.43 | 41.54 | 39.67 | 41.35 | 131,805 | +0.65(+1.60%) |
Aug 29, 2011 | 39.21 | 40.78 | 38.06 | 40.70 | 105,193 | +1.88(+4.84%) |
Aug 26, 2011 | 38.22 | 39.27 | 37.46 | 38.82 | 76,955 | +0.27(+0.70%) |
Aug 25, 2011 | 39.20 | 39.57 | 37.61 | 38.55 | 232,562 | -0.61(-1.56%) |
Aug 24, 2011 | 37.79 | 39.24 | 37.25 | 39.16 | 202,177 | +1.22(+3.22%) |
Aug 23, 2011 | 35.42 | 37.96 | 35.22 | 37.94 | 297,369 | +2.70(+7.66%) |
Aug 22, 2011 | 36.17 | 36.77 | 34.93 | 35.24 | 311,136 | +0.40(+1.15%) |
Aug 19, 2011 | 35.71 | 36.62 | 34.40 | 34.84 | 235,359 | -1.34(-3.70%) |
Aug 18, 2011 | 37.14 | 37.51 | 36.06 | 36.18 | 240,491 | -1.96(-5.14%) |
Aug 17, 2011 | 38.94 | 39.11 | 37.69 | 38.14 | 147,891 | -0.55(-1.42%) |
Aug 16, 2011 | 39.16 | 40.15 | 38.29 | 38.69 | 242,545 | -0.95(-2.40%) |
Aug 15, 2011 | 43.11 | 43.11 | 38.75 | 39.64 | 415,461 | -3.15(-7.36%) |
Aug 12, 2011 | 41.94 | 43.28 | 40.57 | 42.79 | 258,853 | +1.33(+3.21%) |
Aug 11, 2011 | 40.21 | 42.01 | 39.51 | 41.46 | 297,011 | +1.45(+3.62%) |
Aug 10, 2011 | 41.02 | 41.27 | 39.48 | 40.01 | 283,075 | -1.98(-4.72%) |
Aug 09, 2011 | 43.45 | 43.86 | 40.69 | 41.99 | 417,422 | +0.81(+1.97%) |
Aug 08, 2011 | 43.30 | 45.62 | 41.14 | 41.18 | 328,956 | -3.26(-7.34%) |
Aug 05, 2011 | 46.52 | 46.64 | 43.96 | 44.44 | 290,965 | -1.76(-3.81%) |
Aug 04, 2011 | 46.36 | 47.60 | 45.82 | 46.20 | 281,798 | -0.53(-1.13%) |
Aug 03, 2011 | 45.55 | 47.97 | 45.50 | 46.73 | 213,416 | +1.44(+3.18%) |
Aug 02, 2011 | 45.44 | 46.17 | 43.96 | 45.29 | 129,340 | -0.29(-0.64%) |
Aug 01, 2011 | 46.14 | 47.18 | 45.25 | 45.58 | 105,209 | +0.01(+0.02%) |
Jul 29, 2011 | 45.02 | 45.74 | 44.52 | 45.57 | 108,587 | +0.38(+0.84%) |
Jul 28, 2011 | 46.55 | 46.90 | 45.10 | 45.19 | 92,973 | -1.15(-2.48%) |
Jul 27, 2011 | 47.33 | 47.94 | 46.01 | 46.34 | 144,218 | -1.12(-2.36%) |
Jul 26, 2011 | 48.23 | 48.82 | 47.37 | 47.46 | 113,445 | -0.86(-1.78%) |
Jul 25, 2011 | 48.28 | 49.22 | 47.88 | 48.32 | 122,018 | -0.56(-1.15%) |
Jul 22, 2011 | 49.00 | 49.28 | 47.97 | 48.88 | 59,918 | -0.07(-0.14%) |
Jul 21, 2011 | 47.00 | 49.03 | 47.00 | 48.95 | 108,292 | -0.05(-0.10%) |
Jul 20, 2011 | 48.74 | 49.11 | 48.09 | 49.00 | 72,713 | +0.37(+0.76%) |
Jul 19, 2011 | 47.80 | 48.94 | 47.80 | 48.63 | 85,186 | +1.08(+2.27%) |
Jul 18, 2011 | 47.52 | 48.07 | 47.18 | 47.55 | 49,698 | -0.30(-0.63%) |
Jul 15, 2011 | 47.10 | 47.92 | 44.76 | 47.85 | 89,433 | +0.75(+1.59%) |
Jul 14, 2011 | 48.56 | 48.56 | 46.70 | 47.10 | 206,956 | -1.30(-2.69%) |
Jul 13, 2011 | 48.70 | 48.88 | 48.00 | 48.40 | 93,970 | +0.05(+0.10%) |
Jul 12, 2011 | 47.15 | 48.56 | 47.15 | 48.35 | 55,957 | +1.06(+2.24%) |
Jul 11, 2011 | 48.06 | 48.06 | 47.10 | 47.29 | 59,629 | -1.32(-2.72%) |
Jul 08, 2011 | 47.40 | 48.85 | 47.14 | 48.61 | 80,388 | +0.85(+1.78%) |
Jul 07, 2011 | 46.38 | 48.39 | 46.38 | 47.76 | 117,697 | +1.87(+4.07%) |
Jul 06, 2011 | 45.52 | 46.75 | 45.52 | 45.89 | 61,718 | +0.28(+0.61%) |
Jul 05, 2011 | 45.69 | 46.13 | 45.02 | 45.61 | 116,125 | -0.06(-0.13%) |