Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 27.58 | 27.75 | 26.99 | 27.01 | 1,465,269 | -1.00(-3.57%) |
Sep 29, 2011 | 29.19 | 29.45 | 27.33 | 28.01 | 1,305,782 | -0.50(-1.75%) |
Sep 28, 2011 | 30.27 | 30.30 | 28.46 | 28.51 | 1,464,983 | -1.60(-5.31%) |
Sep 27, 2011 | 29.82 | 33.26 | 29.81 | 30.11 | 2,005,272 | +0.98(+3.36%) |
Sep 26, 2011 | 29.17 | 29.44 | 27.95 | 29.13 | 1,307,731 | +0.18(+0.62%) |
Sep 23, 2011 | 27.39 | 29.99 | 26.03 | 28.95 | 6,297,856 | -2.26(-7.24%) |
Sep 22, 2011 | 32.07 | 32.14 | 30.50 | 31.21 | 1,898,427 | -2.06(-6.19%) |
Sep 21, 2011 | 34.24 | 34.86 | 33.20 | 33.27 | 1,044,215 | -0.63(-1.86%) |
Sep 20, 2011 | 35.65 | 35.68 | 33.79 | 33.90 | 1,468,382 | -1.74(-4.88%) |
Sep 19, 2011 | 35.89 | 36.32 | 35.14 | 35.64 | 1,183,134 | -1.13(-3.07%) |
Sep 16, 2011 | 36.92 | 36.92 | 35.67 | 36.77 | 1,617,831 | +0.10(+0.27%) |
Sep 15, 2011 | 35.66 | 36.77 | 35.55 | 36.67 | 1,459,334 | +1.17(+3.30%) |
Sep 14, 2011 | 35.36 | 36.26 | 34.42 | 35.50 | 2,427,350 | +0.61(+1.75%) |
Sep 13, 2011 | 33.41 | 35.14 | 32.69 | 34.89 | 2,412,558 | +1.79(+5.41%) |
Sep 12, 2011 | 33.00 | 34.76 | 32.03 | 33.10 | 5,144,482 | +2.19(+7.09%) |
Sep 09, 2011 | 31.13 | 31.74 | 30.34 | 30.91 | 974,225 | -0.63(-2.00%) |
Sep 08, 2011 | 31.52 | 32.57 | 31.08 | 31.54 | 1,123,954 | -0.21(-0.66%) |
Sep 07, 2011 | 30.43 | 32.05 | 30.43 | 31.75 | 909,541 | +1.96(+6.58%) |
Sep 06, 2011 | 29.05 | 29.86 | 28.81 | 29.79 | 1,680,520 | -0.43(-1.42%) |
Sep 02, 2011 | 30.62 | 31.18 | 29.97 | 30.22 | 792,282 | -0.93(-2.99%) |
Sep 01, 2011 | 32.51 | 32.89 | 31.06 | 31.15 | 1,009,561 | -1.04(-3.23%) |
Aug 31, 2011 | 32.80 | 33.26 | 31.67 | 32.19 | 1,084,516 | -0.37(-1.14%) |
Aug 30, 2011 | 31.99 | 32.97 | 31.80 | 32.56 | 1,610,254 | +0.33(+1.02%) |
Aug 29, 2011 | 30.83 | 32.40 | 30.25 | 32.23 | 2,005,749 | +2.43(+8.15%) |
Aug 26, 2011 | 27.53 | 30.26 | 27.20 | 29.80 | 2,091,017 | +2.06(+7.43%) |
Aug 25, 2011 | 27.37 | 29.33 | 27.15 | 27.74 | 2,521,254 | +1.10(+4.13%) |
Aug 24, 2011 | 26.64 | 26.72 | 25.74 | 26.64 | 1,254,849 | -0.18(-0.67%) |
Aug 23, 2011 | 25.63 | 26.87 | 25.17 | 26.82 | 1,631,645 | +1.08(+4.20%) |
Aug 22, 2011 | 26.14 | 26.49 | 25.45 | 25.74 | 1,303,166 | +0.48(+1.90%) |
Aug 19, 2011 | 25.91 | 26.77 | 25.17 | 25.26 | 1,335,719 | -1.00(-3.81%) |
Aug 18, 2011 | 28.17 | 28.51 | 25.95 | 26.26 | 1,463,271 | -3.06(-10.44%) |
Aug 17, 2011 | 30.30 | 30.54 | 29.16 | 29.32 | 1,612,021 | -0.90(-2.98%) |
Aug 16, 2011 | 30.98 | 31.06 | 29.79 | 30.22 | 1,081,763 | -0.97(-3.11%) |
Aug 15, 2011 | 31.27 | 31.64 | 30.62 | 31.19 | 766,428 | +0.23(+0.74%) |
Aug 12, 2011 | 30.75 | 31.22 | 29.84 | 30.96 | 1,501,707 | +0.37(+1.21%) |
Aug 11, 2011 | 28.16 | 31.31 | 27.78 | 30.59 | 2,321,057 | +3.22(+11.76%) |
Aug 10, 2011 | 27.54 | 28.35 | 26.38 | 27.37 | 2,444,042 | -1.12(-3.93%) |
Aug 09, 2011 | 28.57 | 29.00 | 26.40 | 28.49 | 2,907,364 | +0.80(+2.89%) |
Aug 08, 2011 | 28.93 | 30.11 | 27.58 | 27.69 | 2,066,966 | -2.43(-8.07%) |
Aug 05, 2011 | 31.97 | 32.45 | 29.23 | 30.12 | 3,206,552 | -1.30(-4.14%) |
Aug 04, 2011 | 32.62 | 32.95 | 31.34 | 31.42 | 3,119,535 | -2.08(-6.21%) |
Aug 03, 2011 | 30.52 | 33.71 | 30.50 | 33.50 | 4,077,881 | +1.44(+4.49%) |
Aug 02, 2011 | 33.25 | 34.07 | 32.05 | 32.06 | 2,029,047 | -1.82(-5.37%) |
Aug 01, 2011 | 33.86 | 35.48 | 33.59 | 33.88 | 1,731,257 | -0.61(-1.77%) |
Jul 29, 2011 | 33.81 | 35.02 | 33.00 | 34.49 | 1,569,169 | +0.07(+0.20%) |
Jul 28, 2011 | 34.56 | 34.87 | 33.85 | 34.42 | 1,152,910 | +0.43(+1.27%) |
Jul 27, 2011 | 36.45 | 36.45 | 33.30 | 33.99 | 3,271,245 | -3.08(-8.31%) |
Jul 26, 2011 | 37.04 | 37.71 | 36.48 | 37.07 | 1,208,694 | +0.00(+0.00%) |
Jul 25, 2011 | 37.70 | 38.28 | 36.68 | 37.07 | 1,102,813 | -1.19(-3.11%) |
Jul 22, 2011 | 38.23 | 38.48 | 37.53 | 38.26 | 1,891,610 | +0.79(+2.11%) |
Jul 21, 2011 | 39.64 | 39.64 | 37.02 | 37.47 | 2,347,196 | -2.02(-5.12%) |
Jul 20, 2011 | 40.61 | 40.63 | 39.31 | 39.49 | 1,078,321 | -1.29(-3.16%) |
Jul 19, 2011 | 38.61 | 40.79 | 38.55 | 40.78 | 1,119,079 | +2.28(+5.92%) |
Jul 18, 2011 | 39.48 | 39.50 | 38.00 | 38.50 | 1,202,192 | -1.12(-2.83%) |
Jul 15, 2011 | 39.93 | 40.41 | 38.88 | 39.62 | 633,805 | +0.04(+0.10%) |
Jul 14, 2011 | 40.78 | 41.48 | 39.48 | 39.58 | 955,351 | -1.01(-2.49%) |
Jul 13, 2011 | 40.84 | 41.86 | 40.45 | 40.59 | 1,174,415 | +0.51(+1.27%) |
Jul 12, 2011 | 42.23 | 42.23 | 39.83 | 40.08 | 1,546,685 | -2.45(-5.76%) |
Jul 11, 2011 | 43.58 | 44.52 | 42.44 | 42.53 | 926,769 | -1.90(-4.28%) |
Jul 08, 2011 | 44.29 | 44.70 | 43.69 | 44.43 | 535,283 | -0.77(-1.70%) |
Jul 07, 2011 | 44.49 | 45.39 | 44.08 | 45.20 | 766,547 | +0.98(+2.22%) |
Jul 06, 2011 | 43.70 | 44.29 | 43.08 | 44.22 | 585,826 | +0.57(+1.31%) |
Jul 05, 2011 | 44.22 | 44.54 | 43.37 | 43.65 | 623,151 | -0.72(-1.62%) |