Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 32.93 | 33.18 | 32.57 | 32.59 | 226,427 | -1.08(-3.22%) |
Sep 29, 2011 | 33.91 | 34.00 | 33.21 | 33.68 | 227,891 | +0.79(+2.41%) |
Sep 28, 2011 | 33.71 | 33.85 | 32.88 | 32.89 | 247,994 | -0.52(-1.55%) |
Sep 27, 2011 | 33.57 | 34.01 | 33.25 | 33.40 | 219,113 | +0.78(+2.38%) |
Sep 26, 2011 | 32.12 | 32.64 | 31.65 | 32.63 | 478,868 | +0.89(+2.80%) |
Sep 23, 2011 | 31.24 | 31.82 | 31.09 | 31.74 | 376,512 | +0.35(+1.13%) |
Sep 22, 2011 | 31.48 | 31.67 | 31.03 | 31.38 | 348,682 | -1.00(-3.08%) |
Sep 21, 2011 | 33.29 | 33.43 | 32.38 | 32.38 | 210,792 | -0.93(-2.78%) |
Sep 20, 2011 | 33.32 | 33.64 | 33.09 | 33.31 | 176,521 | +0.12(+0.35%) |
Sep 19, 2011 | 33.07 | 33.42 | 32.79 | 33.19 | 120,463 | -0.86(-2.51%) |
Sep 16, 2011 | 34.28 | 34.33 | 33.85 | 34.05 | 297,749 | -0.13(-0.39%) |
Sep 15, 2011 | 34.01 | 34.19 | 33.74 | 34.18 | 295,918 | +0.93(+2.81%) |
Sep 14, 2011 | 32.97 | 33.58 | 32.39 | 33.25 | 220,056 | +0.43(+1.32%) |
Sep 13, 2011 | 32.54 | 32.89 | 32.38 | 32.81 | 235,517 | +0.35(+1.09%) |
Sep 12, 2011 | 32.00 | 32.46 | 31.70 | 32.46 | 462,698 | -0.18(-0.55%) |
Sep 09, 2011 | 33.26 | 33.30 | 32.52 | 32.64 | 234,570 | -1.24(-3.66%) |
Sep 08, 2011 | 34.06 | 34.47 | 33.84 | 33.88 | 114,432 | -0.65(-1.89%) |
Sep 07, 2011 | 33.94 | 34.53 | 33.84 | 34.53 | 200,316 | +1.00(+2.97%) |
Sep 06, 2011 | 33.06 | 33.60 | 33.00 | 33.54 | 140,167 | -1.23(-3.55%) |
Sep 02, 2011 | 34.98 | 35.12 | 34.70 | 34.77 | 144,094 | -0.91(-2.55%) |
Sep 01, 2011 | 35.92 | 36.18 | 35.64 | 35.68 | 116,671 | -0.38(-1.05%) |
Aug 31, 2011 | 36.02 | 36.38 | 35.87 | 36.06 | 139,213 | +0.58(+1.64%) |
Aug 30, 2011 | 35.34 | 35.63 | 35.20 | 35.48 | 112,822 | -0.27(-0.75%) |
Aug 29, 2011 | 35.40 | 35.74 | 35.40 | 35.74 | 114,265 | +0.89(+2.55%) |
Aug 26, 2011 | 34.28 | 34.99 | 33.93 | 34.86 | 122,667 | +0.39(+1.14%) |
Aug 25, 2011 | 35.27 | 35.41 | 34.35 | 34.46 | 140,256 | -0.86(-2.45%) |
Aug 24, 2011 | 35.08 | 35.47 | 34.86 | 35.33 | 105,363 | +0.01(+0.02%) |
Aug 23, 2011 | 34.56 | 35.32 | 34.36 | 35.32 | 162,724 | +1.13(+3.31%) |
Aug 22, 2011 | 34.98 | 34.98 | 34.14 | 34.19 | 131,387 | +0.33(+0.97%) |
Aug 19, 2011 | 34.06 | 34.79 | 33.81 | 33.86 | 246,416 | -0.63(-1.82%) |
Aug 18, 2011 | 35.01 | 35.01 | 34.16 | 34.49 | 250,018 | -1.69(-4.67%) |
Aug 17, 2011 | 36.34 | 36.58 | 35.98 | 36.18 | 109,097 | +0.25(+0.70%) |
Aug 16, 2011 | 35.83 | 36.32 | 35.60 | 35.93 | 152,285 | -0.63(-1.72%) |
Aug 15, 2011 | 36.08 | 36.56 | 36.08 | 36.55 | 157,845 | +0.95(+2.67%) |
Aug 12, 2011 | 35.61 | 35.95 | 35.26 | 35.60 | 233,937 | +0.52(+1.48%) |
Aug 11, 2011 | 33.74 | 35.47 | 33.73 | 35.08 | 530,669 | +1.50(+4.47%) |
Aug 10, 2011 | 34.66 | 34.88 | 33.51 | 33.58 | 502,138 | -2.24(-6.26%) |
Aug 09, 2011 | 35.88 | 35.86 | 33.86 | 35.83 | 448,005 | +2.15(+6.38%) |
Aug 08, 2011 | 35.15 | 35.55 | 33.67 | 33.68 | 441,476 | -2.75(-7.55%) |
Aug 05, 2011 | 36.53 | 36.73 | 35.07 | 36.43 | 595,378 | +0.72(+2.02%) |
Aug 04, 2011 | 37.14 | 37.23 | 35.56 | 35.71 | 388,131 | -2.67(-6.96%) |
Aug 03, 2011 | 38.48 | 38.48 | 37.75 | 38.38 | 197,816 | +0.20(+0.53%) |
Aug 02, 2011 | 38.78 | 39.06 | 38.15 | 38.17 | 244,226 | -0.99(-2.53%) |
Aug 01, 2011 | 40.10 | 40.19 | 38.82 | 39.16 | 225,215 | -0.60(-1.50%) |
Jul 29, 2011 | 39.52 | 40.10 | 39.45 | 39.76 | 158,513 | +0.13(+0.32%) |
Jul 28, 2011 | 39.75 | 40.04 | 39.63 | 39.63 | 146,156 | -0.11(-0.28%) |
Jul 27, 2011 | 40.41 | 40.41 | 39.67 | 39.74 | 92,138 | -0.96(-2.35%) |
Jul 26, 2011 | 40.74 | 40.90 | 40.54 | 40.70 | 160,466 | +0.21(+0.52%) |
Jul 25, 2011 | 40.58 | 40.65 | 40.41 | 40.49 | 68,493 | -0.40(-0.98%) |
Jul 22, 2011 | 40.85 | 40.94 | 40.85 | 40.89 | 117,649 | +0.04(+0.10%) |
Jul 21, 2011 | 40.40 | 40.91 | 40.32 | 40.85 | 94,320 | +1.04(+2.60%) |
Jul 20, 2011 | 39.69 | 39.88 | 39.51 | 39.81 | 64,025 | +0.54(+1.38%) |
Jul 19, 2011 | 39.04 | 39.34 | 39.02 | 39.27 | 364,493 | +0.63(+1.63%) |
Jul 18, 2011 | 38.77 | 38.87 | 38.31 | 38.64 | 126,051 | -0.60(-1.52%) |
Jul 15, 2011 | 39.37 | 39.45 | 39.10 | 39.24 | 130,131 | +0.08(+0.20%) |
Jul 14, 2011 | 39.70 | 39.79 | 39.10 | 39.16 | 106,437 | -0.38(-0.95%) |
Jul 13, 2011 | 39.33 | 39.87 | 39.26 | 39.54 | 268,329 | +0.69(+1.78%) |
Jul 12, 2011 | 38.97 | 39.33 | 38.82 | 38.85 | 549,711 | -0.36(-0.92%) |
Jul 11, 2011 | 39.59 | 39.63 | 39.11 | 39.21 | 57,071 | -1.37(-3.37%) |
Jul 08, 2011 | 40.68 | 40.76 | 40.38 | 40.58 | 120,149 | -0.58(-1.41%) |
Jul 07, 2011 | 41.11 | 41.25 | 40.98 | 41.16 | 133,593 | +0.36(+0.89%) |
Jul 06, 2011 | 40.79 | 40.87 | 40.55 | 40.80 | 144,465 | -0.35(-0.86%) |
Jul 05, 2011 | 41.31 | 41.37 | 41.10 | 41.15 | 95,988 | -0.39(-0.95%) |