Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 34.72 | 35.08 | 33.84 | 33.86 | 1,760,319 | -1.63(-4.58%) |
Sep 29, 2011 | 35.56 | 35.91 | 34.54 | 35.49 | 1,232,214 | +1.11(+3.24%) |
Sep 28, 2011 | 36.84 | 36.99 | 34.24 | 34.37 | 1,109,364 | -2.51(-6.82%) |
Sep 27, 2011 | 36.71 | 38.20 | 36.55 | 36.89 | 1,451,674 | +1.32(+3.70%) |
Sep 26, 2011 | 34.77 | 35.61 | 33.63 | 35.57 | 1,008,273 | +1.27(+3.71%) |
Sep 23, 2011 | 33.54 | 34.75 | 33.33 | 34.30 | 1,192,297 | +0.59(+1.74%) |
Sep 22, 2011 | 34.92 | 35.25 | 33.39 | 33.71 | 3,069,893 | -2.69(-7.39%) |
Sep 21, 2011 | 37.77 | 37.91 | 36.40 | 36.40 | 1,226,909 | -1.31(-3.47%) |
Sep 20, 2011 | 38.54 | 39.47 | 37.67 | 37.71 | 1,643,995 | -0.73(-1.90%) |
Sep 19, 2011 | 37.82 | 38.76 | 37.60 | 38.44 | 990,298 | -0.37(-0.95%) |
Sep 16, 2011 | 39.38 | 39.49 | 38.49 | 38.81 | 1,195,726 | -0.44(-1.13%) |
Sep 15, 2011 | 39.15 | 39.74 | 38.79 | 39.25 | 941,794 | +0.56(+1.45%) |
Sep 14, 2011 | 38.42 | 39.14 | 37.26 | 38.69 | 1,308,343 | +0.46(+1.21%) |
Sep 13, 2011 | 37.58 | 38.71 | 37.44 | 38.23 | 1,271,479 | +0.91(+2.44%) |
Sep 12, 2011 | 37.60 | 38.23 | 36.46 | 37.32 | 2,137,627 | -0.97(-2.53%) |
Sep 09, 2011 | 39.28 | 39.46 | 38.05 | 38.29 | 1,427,174 | -1.57(-3.94%) |
Sep 08, 2011 | 40.60 | 40.84 | 39.72 | 39.86 | 797,022 | -0.93(-2.27%) |
Sep 07, 2011 | 39.87 | 41.08 | 39.80 | 40.78 | 929,624 | +1.60(+4.09%) |
Sep 06, 2011 | 38.09 | 39.27 | 38.09 | 39.18 | 1,696,066 | -0.60(-1.51%) |
Sep 02, 2011 | 40.67 | 41.02 | 39.32 | 39.78 | 1,973,843 | -1.92(-4.61%) |
Sep 01, 2011 | 42.50 | 43.01 | 41.68 | 41.70 | 1,332,377 | -0.64(-1.52%) |
Aug 31, 2011 | 42.96 | 43.65 | 41.89 | 42.35 | 1,714,374 | -0.11(-0.26%) |
Aug 30, 2011 | 43.00 | 43.20 | 42.11 | 42.45 | 1,360,458 | -0.88(-2.02%) |
Aug 29, 2011 | 41.94 | 43.40 | 41.84 | 43.33 | 1,899,408 | +2.03(+4.91%) |
Aug 26, 2011 | 39.37 | 41.51 | 38.80 | 41.30 | 1,448,075 | +1.54(+3.89%) |
Aug 25, 2011 | 40.78 | 41.02 | 39.54 | 39.76 | 1,508,415 | -0.73(-1.79%) |
Aug 24, 2011 | 39.38 | 40.63 | 38.99 | 40.48 | 1,563,499 | +1.16(+2.95%) |
Aug 23, 2011 | 38.48 | 39.55 | 38.09 | 39.32 | 2,026,697 | +1.24(+3.24%) |
Aug 22, 2011 | 39.92 | 40.23 | 37.75 | 38.09 | 3,098,157 | -0.58(-1.51%) |
Aug 19, 2011 | 39.87 | 40.92 | 38.54 | 38.67 | 2,434,191 | -1.73(-4.28%) |
Aug 18, 2011 | 43.62 | 43.63 | 39.69 | 40.40 | 3,947,467 | -4.68(-10.39%) |
Aug 17, 2011 | 46.55 | 46.89 | 44.96 | 45.08 | 1,932,178 | -1.06(-2.30%) |
Aug 16, 2011 | 47.92 | 48.43 | 44.65 | 46.15 | 4,235,263 | -3.50(-7.05%) |
Aug 15, 2011 | 49.16 | 49.68 | 48.63 | 49.64 | 905,032 | +1.11(+2.29%) |
Aug 12, 2011 | 48.09 | 48.88 | 47.60 | 48.53 | 1,446,184 | +0.94(+1.96%) |
Aug 11, 2011 | 44.17 | 48.43 | 44.17 | 47.60 | 2,111,076 | +3.54(+8.04%) |
Aug 10, 2011 | 44.70 | 46.12 | 43.94 | 44.06 | 2,655,528 | -2.73(-5.84%) |
Aug 09, 2011 | 45.00 | 46.83 | 42.98 | 46.79 | 2,313,732 | +3.82(+8.88%) |
Aug 08, 2011 | 45.00 | 45.60 | 42.96 | 42.97 | 3,161,289 | -4.02(-8.56%) |
Aug 05, 2011 | 48.79 | 49.06 | 45.13 | 47.00 | 3,284,988 | -0.94(-1.97%) |
Aug 04, 2011 | 52.08 | 52.08 | 47.83 | 47.94 | 2,608,033 | -4.94(-9.35%) |
Aug 03, 2011 | 52.50 | 52.98 | 50.96 | 52.88 | 1,489,404 | +0.13(+0.24%) |
Aug 02, 2011 | 55.05 | 55.80 | 52.67 | 52.76 | 1,055,116 | -2.80(-5.04%) |
Aug 01, 2011 | 56.36 | 56.43 | 54.70 | 55.56 | 1,334,853 | -0.04(-0.08%) |
Jul 29, 2011 | 55.24 | 56.43 | 54.95 | 55.60 | 908,360 | -0.70(-1.25%) |
Jul 28, 2011 | 56.73 | 57.12 | 56.20 | 56.30 | 1,292,807 | -0.45(-0.79%) |
Jul 27, 2011 | 56.59 | 57.51 | 56.58 | 56.75 | 1,637,846 | -0.32(-0.56%) |
Jul 26, 2011 | 57.31 | 57.49 | 56.42 | 57.07 | 1,647,856 | -0.30(-0.52%) |
Jul 25, 2011 | 55.38 | 57.64 | 55.26 | 57.37 | 1,784,878 | +1.51(+2.71%) |
Jul 22, 2011 | 57.59 | 58.09 | 55.46 | 55.86 | 2,589,401 | -2.52(-4.32%) |
Jul 21, 2011 | 57.10 | 58.51 | 56.78 | 58.38 | 1,283,635 | +1.50(+2.64%) |
Jul 20, 2011 | 57.69 | 57.69 | 56.47 | 56.88 | 680,911 | -0.64(-1.12%) |
Jul 19, 2011 | 56.76 | 57.90 | 56.73 | 57.52 | 1,310,036 | +1.24(+2.21%) |
Jul 18, 2011 | 56.66 | 56.88 | 55.52 | 56.27 | 836,376 | -0.63(-1.12%) |
Jul 15, 2011 | 56.98 | 56.99 | 56.30 | 56.91 | 671,803 | +0.19(+0.34%) |
Jul 14, 2011 | 57.42 | 57.76 | 56.43 | 56.72 | 1,019,915 | -0.43(-0.76%) |
Jul 13, 2011 | 57.70 | 57.90 | 57.08 | 57.15 | 959,371 | -0.18(-0.32%) |
Jul 12, 2011 | 57.43 | 58.08 | 57.12 | 57.33 | 721,864 | -0.37(-0.64%) |
Jul 11, 2011 | 57.94 | 58.35 | 57.28 | 57.70 | 748,537 | -1.22(-2.07%) |
Jul 08, 2011 | 58.11 | 59.04 | 57.81 | 58.92 | 800,793 | +0.01(+0.01%) |
Jul 07, 2011 | 59.30 | 59.46 | 58.51 | 58.91 | 1,028,487 | +0.29(+0.50%) |
Jul 06, 2011 | 58.40 | 58.93 | 58.04 | 58.62 | 936,325 | +0.12(+0.20%) |
Jul 05, 2011 | 59.09 | 59.09 | 58.31 | 58.50 | 704,478 | -0.35(-0.60%) |