Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 26.35 | 26.83 | 26.20 | 26.35 | 17,326,182 | -0.43(-1.60%) |
Sep 29, 2011 | 27.21 | 27.54 | 26.41 | 26.78 | 13,866,587 | +0.15(+0.56%) |
Sep 28, 2011 | 27.32 | 27.45 | 26.54 | 26.63 | 13,065,598 | -0.59(-2.18%) |
Sep 27, 2011 | 27.07 | 27.70 | 26.73 | 27.22 | 17,997,528 | +0.75(+2.84%) |
Sep 26, 2011 | 26.26 | 26.51 | 25.93 | 26.47 | 16,253,996 | +0.41(+1.58%) |
Sep 23, 2011 | 25.74 | 26.12 | 25.38 | 26.06 | 23,973,320 | +0.24(+0.95%) |
Sep 22, 2011 | 26.68 | 27.00 | 25.49 | 25.82 | 30,032,440 | -1.51(-5.53%) |
Sep 21, 2011 | 28.25 | 28.41 | 27.29 | 27.33 | 14,443,158 | -0.90(-3.19%) |
Sep 20, 2011 | 28.53 | 28.73 | 28.16 | 28.23 | 11,580,655 | -0.17(-0.62%) |
Sep 19, 2011 | 28.29 | 28.52 | 28.01 | 28.40 | 11,422,723 | -0.35(-1.22%) |
Sep 16, 2011 | 28.95 | 29.09 | 28.51 | 28.75 | 19,063,948 | -0.03(-0.09%) |
Sep 15, 2011 | 28.46 | 28.82 | 28.33 | 28.78 | 9,691,233 | +0.57(+2.01%) |
Sep 14, 2011 | 27.67 | 28.60 | 27.28 | 28.21 | 14,395,637 | +0.73(+2.67%) |
Sep 13, 2011 | 27.40 | 27.62 | 27.10 | 27.48 | 11,208,100 | +0.14(+0.51%) |
Sep 12, 2011 | 26.81 | 27.35 | 26.66 | 27.34 | 11,949,544 | +0.22(+0.81%) |
Sep 09, 2011 | 27.64 | 27.71 | 26.85 | 27.12 | 20,041,276 | -0.79(-2.85%) |
Sep 08, 2011 | 28.32 | 28.53 | 27.88 | 27.91 | 12,216,555 | -0.59(-2.08%) |
Sep 07, 2011 | 28.09 | 28.55 | 27.94 | 28.51 | 13,117,675 | +0.76(+2.74%) |
Sep 06, 2011 | 27.49 | 27.90 | 27.37 | 27.75 | 14,689,370 | -0.61(-2.16%) |
Sep 02, 2011 | 28.69 | 28.87 | 28.32 | 28.36 | 10,468,233 | -0.80(-2.76%) |
Sep 01, 2011 | 29.78 | 29.99 | 29.13 | 29.16 | 11,688,760 | -0.59(-2.00%) |
Aug 31, 2011 | 29.57 | 29.98 | 29.48 | 29.76 | 14,054,140 | +0.42(+1.43%) |
Aug 30, 2011 | 28.94 | 29.59 | 28.67 | 29.34 | 16,093,155 | +0.37(+1.27%) |
Aug 29, 2011 | 28.59 | 28.98 | 28.49 | 28.97 | 9,611,718 | +0.66(+2.35%) |
Aug 26, 2011 | 28.06 | 28.52 | 27.40 | 28.31 | 12,873,666 | +0.34(+1.22%) |
Aug 25, 2011 | 28.42 | 28.68 | 27.85 | 27.97 | 12,360,566 | -0.44(-1.54%) |
Aug 24, 2011 | 27.97 | 28.46 | 27.72 | 28.40 | 14,417,032 | +0.35(+1.25%) |
Aug 23, 2011 | 28.02 | 28.05 | 27.37 | 28.05 | 34,815,396 | +0.08(+0.28%) |
Aug 22, 2011 | 28.32 | 28.53 | 27.90 | 27.97 | 17,170,882 | +0.15(+0.53%) |
Aug 19, 2011 | 27.91 | 28.81 | 27.80 | 27.83 | 21,755,094 | -0.61(-2.15%) |
Aug 18, 2011 | 28.37 | 28.56 | 28.11 | 28.44 | 27,168,390 | -0.72(-2.46%) |
Aug 17, 2011 | 29.36 | 29.49 | 28.69 | 29.15 | 14,583,349 | -0.04(-0.15%) |
Aug 16, 2011 | 28.94 | 29.42 | 28.61 | 29.20 | 21,241,868 | -0.20(-0.68%) |
Aug 15, 2011 | 29.21 | 29.53 | 28.91 | 29.40 | 20,426,596 | +0.49(+1.69%) |
Aug 12, 2011 | 28.62 | 29.32 | 28.34 | 28.91 | 27,959,436 | +0.85(+3.02%) |
Aug 11, 2011 | 27.81 | 28.90 | 27.79 | 28.06 | 41,651,476 | +0.51(+1.84%) |
Aug 10, 2011 | 27.82 | 28.19 | 25.86 | 27.56 | 99,640,688 | -2.76(-9.11%) |
Aug 09, 2011 | 29.76 | 30.36 | 28.23 | 30.32 | 36,438,264 | +1.46(+5.06%) |
Aug 08, 2011 | 29.76 | 30.20 | 28.86 | 28.86 | 29,670,376 | -1.88(-6.11%) |
Aug 05, 2011 | 31.27 | 31.41 | 30.05 | 30.74 | 26,079,560 | -0.15(-0.48%) |
Aug 04, 2011 | 32.19 | 32.23 | 30.81 | 30.88 | 22,169,528 | -1.82(-5.56%) |
Aug 03, 2011 | 32.27 | 32.76 | 31.86 | 32.70 | 13,511,431 | +0.40(+1.24%) |
Aug 02, 2011 | 33.25 | 33.58 | 32.26 | 32.30 | 15,625,389 | -1.28(-3.82%) |
Aug 01, 2011 | 33.84 | 33.85 | 33.04 | 33.58 | 13,163,257 | -0.16(-0.47%) |
Jul 29, 2011 | 34.12 | 34.34 | 33.64 | 33.74 | 18,370,764 | -0.68(-1.98%) |
Jul 28, 2011 | 34.47 | 34.80 | 34.23 | 34.42 | 12,622,761 | -0.10(-0.30%) |
Jul 27, 2011 | 35.25 | 35.27 | 34.44 | 34.53 | 12,289,040 | -0.86(-2.44%) |
Jul 26, 2011 | 35.28 | 35.65 | 35.27 | 35.39 | 10,636,586 | -0.04(-0.12%) |
Jul 25, 2011 | 35.16 | 35.72 | 35.09 | 35.44 | 7,830,037 | -0.08(-0.22%) |
Jul 22, 2011 | 35.56 | 35.64 | 35.42 | 35.51 | 8,840,517 | -0.08(-0.22%) |
Jul 21, 2011 | 34.68 | 35.71 | 34.66 | 35.59 | 15,421,245 | +1.21(+3.51%) |
Jul 20, 2011 | 34.58 | 34.82 | 34.32 | 34.39 | 7,012,252 | -0.16(-0.46%) |
Jul 19, 2011 | 34.11 | 34.71 | 34.06 | 34.54 | 9,142,511 | +0.69(+2.04%) |
Jul 18, 2011 | 34.18 | 34.18 | 33.60 | 33.85 | 12,944,886 | -0.45(-1.32%) |
Jul 15, 2011 | 34.70 | 34.79 | 34.06 | 34.31 | 20,954,784 | -0.27(-0.78%) |
Jul 14, 2011 | 34.54 | 34.81 | 34.41 | 34.58 | 15,216,344 | +0.02(+0.05%) |
Jul 13, 2011 | 34.29 | 34.80 | 34.15 | 34.56 | 14,148,853 | +0.36(+1.05%) |
Jul 12, 2011 | 34.37 | 34.53 | 34.10 | 34.20 | 12,946,498 | -0.06(-0.18%) |
Jul 11, 2011 | 34.50 | 34.54 | 34.14 | 34.27 | 11,200,422 | -0.60(-1.73%) |
Jul 08, 2011 | 34.93 | 34.93 | 34.25 | 34.87 | 13,500,682 | +0.15(+0.43%) |
Jul 07, 2011 | 34.82 | 34.99 | 34.71 | 34.72 | 11,706,508 | +0.15(+0.43%) |
Jul 06, 2011 | 34.90 | 34.90 | 34.31 | 34.57 | 13,081,950 | -0.35(-1.00%) |
Jul 05, 2011 | 34.75 | 35.10 | 34.60 | 34.92 | 10,812,067 | +0.22(+0.63%) |