Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 32.42 | 32.42 | 32.19 | 32.36 | 2,677 | -0.16(-0.50%) |
Sep 29, 2011 | 32.57 | 32.57 | 32.52 | 32.52 | 2,150 | +0.05(+0.14%) |
Sep 28, 2011 | 32.44 | 32.72 | 32.44 | 32.48 | 13,216 | +0.03(+0.09%) |
Sep 27, 2011 | 32.44 | 32.57 | 32.44 | 32.45 | 9,900 | +0.28(+0.87%) |
Sep 26, 2011 | 32.12 | 32.26 | 31.51 | 32.17 | 238,008 | -0.36(-1.09%) |
Sep 23, 2011 | 32.30 | 32.52 | 32.01 | 32.52 | 56,522 | +0.29(+0.90%) |
Sep 22, 2011 | 32.01 | 33.21 | 31.93 | 32.23 | 9,397 | +0.27(+0.85%) |
Sep 21, 2011 | 32.24 | 32.60 | 31.96 | 31.96 | 695 | -0.29(-0.90%) |
Sep 20, 2011 | 32.25 | 32.25 | 32.25 | 32.25 | 427 | -0.23(-0.72%) |
Sep 19, 2011 | 33.33 | 33.33 | 31.78 | 32.49 | 3,353 | -0.28(-0.86%) |
Sep 16, 2011 | 32.77 | 32.77 | 32.77 | 32.77 | 1,069 | -0.20(-0.62%) |
Sep 15, 2011 | 32.76 | 32.97 | 32.76 | 32.97 | 4,385 | +0.33(+1.00%) |
Sep 14, 2011 | 32.84 | 32.89 | 32.65 | 32.65 | 1,925 | -0.25(-0.76%) |
Sep 13, 2011 | 32.69 | 32.90 | 32.69 | 32.90 | 931 | +0.41(+1.27%) |
Sep 12, 2011 | 32.69 | 32.71 | 32.44 | 32.49 | 3,257 | +0.15(+0.46%) |
Sep 09, 2011 | 32.42 | 32.46 | 32.34 | 32.34 | 1,138 | -0.38(-1.17%) |
Sep 08, 2011 | 32.78 | 32.92 | 32.72 | 32.72 | 3,957 | +0.00(+0.00%) |
Sep 07, 2011 | 32.80 | 32.81 | 32.72 | 32.72 | 14,464 | +0.18(+0.55%) |
Sep 06, 2011 | 32.33 | 32.72 | 31.51 | 32.54 | 26,481 | -0.22(-0.66%) |
Sep 02, 2011 | 32.82 | 32.82 | 32.58 | 32.76 | 17,688 | -0.30(-0.90%) |
Sep 01, 2011 | 33.30 | 33.30 | 33.05 | 33.06 | 2,390 | -0.09(-0.28%) |
Aug 31, 2011 | 33.12 | 33.27 | 33.12 | 33.15 | 5,027 | +0.06(+0.18%) |
Aug 30, 2011 | 33.24 | 33.24 | 33.07 | 33.09 | 1,272 | -0.19(-0.57%) |
Aug 29, 2011 | 33.42 | 33.42 | 33.28 | 33.28 | 20,677 | +0.13(+0.40%) |
Aug 26, 2011 | 33.06 | 33.15 | 33.06 | 33.15 | 588 | +0.06(+0.17%) |
Aug 25, 2011 | 33.41 | 33.41 | 32.94 | 33.09 | 4,445 | -0.37(-1.11%) |
Aug 24, 2011 | 33.19 | 33.47 | 33.19 | 33.47 | 2,674 | +0.43(+1.29%) |
Aug 23, 2011 | 33.02 | 33.07 | 33.01 | 33.04 | 5,499 | +0.13(+0.40%) |
Aug 22, 2011 | 33.00 | 33.10 | 32.91 | 32.91 | 18,701 | -0.07(-0.23%) |
Aug 19, 2011 | 33.03 | 33.17 | 32.91 | 32.98 | 35,443 | -0.02(-0.06%) |
Aug 18, 2011 | 32.82 | 33.73 | 32.67 | 33.00 | 25,133 | -0.09(-0.28%) |
Aug 17, 2011 | 33.18 | 33.39 | 33.09 | 33.09 | 18,880 | -0.19(-0.56%) |
Aug 16, 2011 | 33.43 | 33.43 | 33.17 | 33.28 | 9,188 | -0.15(-0.45%) |
Aug 15, 2011 | 33.45 | 33.53 | 33.41 | 33.43 | 5,204 | -0.07(-0.22%) |
Aug 12, 2011 | 34.54 | 34.54 | 32.53 | 33.50 | 6,808 | -0.28(-0.84%) |
Aug 11, 2011 | 33.47 | 34.35 | 33.30 | 33.79 | 107,417 | +0.69(+2.07%) |
Aug 10, 2011 | 33.38 | 34.51 | 33.10 | 33.10 | 65,728 | -0.41(-1.23%) |
Aug 09, 2011 | 34.05 | 33.97 | 33.11 | 33.51 | 9,455 | -0.45(-1.32%) |
Aug 08, 2011 | 34.12 | 34.12 | 33.74 | 33.96 | 16,321 | -0.34(-0.98%) |
Aug 05, 2011 | 34.14 | 34.94 | 33.97 | 34.30 | 23,683 | +0.36(+1.05%) |
Aug 04, 2011 | 34.31 | 34.31 | 33.94 | 33.94 | 8,495 | -0.41(-1.20%) |
Aug 03, 2011 | 34.36 | 34.43 | 34.24 | 34.36 | 12,774 | -0.04(-0.11%) |
Aug 02, 2011 | 34.63 | 34.63 | 34.37 | 34.39 | 5,194 | -0.28(-0.81%) |
Aug 01, 2011 | 34.92 | 34.93 | 33.95 | 34.67 | 10,827 | -0.21(-0.59%) |
Jul 29, 2011 | 35.17 | 35.17 | 34.87 | 34.88 | 9,294 | -0.42(-1.19%) |
Jul 28, 2011 | 35.27 | 35.47 | 35.21 | 35.30 | 13,799 | -0.07(-0.21%) |
Jul 27, 2011 | 35.32 | 35.58 | 35.28 | 35.37 | 9,437 | +0.07(+0.21%) |
Jul 26, 2011 | 35.38 | 35.38 | 35.28 | 35.30 | 4,318 | -0.16(-0.45%) |
Jul 25, 2011 | 35.42 | 35.51 | 35.27 | 35.46 | 27,555 | +0.10(+0.29%) |
Jul 22, 2011 | 35.39 | 35.39 | 35.36 | 35.36 | 2,287 | -0.12(-0.34%) |
Jul 21, 2011 | 35.32 | 35.52 | 35.32 | 35.48 | 15,373 | +0.21(+0.61%) |
Jul 20, 2011 | 35.25 | 35.31 | 35.24 | 35.26 | 2,815 | -0.13(-0.37%) |
Jul 19, 2011 | 35.35 | 35.39 | 35.35 | 35.39 | 8,664 | +0.13(+0.37%) |
Jul 18, 2011 | 35.20 | 35.29 | 35.13 | 35.26 | 13,274 | +0.00(+0.01%) |
Jul 15, 2011 | 35.33 | 35.37 | 35.24 | 35.26 | 5,348 | -0.12(-0.33%) |
Jul 14, 2011 | 35.31 | 35.40 | 35.24 | 35.38 | 50,302 | +0.00(+0.01%) |
Jul 12, 2011 | 35.37 | 35.37 | 35.37 | 35.37 | 2,139 | +0.07(+0.21%) |
Jul 11, 2011 | 35.44 | 35.45 | 35.26 | 35.30 | 7,132 | -0.47(-1.30%) |
Jul 08, 2011 | 35.61 | 35.77 | 35.51 | 35.77 | 5,054 | -0.27(-0.76%) |
Jul 07, 2011 | 35.89 | 36.04 | 35.89 | 36.04 | 4,463 | +0.28(+0.78%) |
Jul 06, 2011 | 35.83 | 35.84 | 35.76 | 35.76 | 2,567 | -0.17(-0.47%) |
Jul 05, 2011 | 35.92 | 35.95 | 35.87 | 35.93 | 1,497 | -0.16(-0.44%) |