Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 28.07 | 28.48 | 27.89 | 27.91 | 7,376 | -0.85(-2.96%) |
Sep 29, 2011 | 29.35 | 29.35 | 28.30 | 28.76 | 58,534 | -0.06(-0.21%) |
Sep 28, 2011 | 30.36 | 30.36 | 28.76 | 28.82 | 11,483 | -1.65(-5.43%) |
Sep 27, 2011 | 29.95 | 30.92 | 29.95 | 30.47 | 6,546 | +1.31(+4.49%) |
Sep 26, 2011 | 28.86 | 29.16 | 28.10 | 29.16 | 18,885 | +0.64(+2.26%) |
Sep 23, 2011 | 28.21 | 28.90 | 28.21 | 28.52 | 11,830 | -0.05(-0.18%) |
Sep 22, 2011 | 29.29 | 29.29 | 28.03 | 28.57 | 38,972 | -1.75(-5.77%) |
Sep 21, 2011 | 31.82 | 31.82 | 30.32 | 30.32 | 15,444 | -1.62(-5.07%) |
Sep 20, 2011 | 32.62 | 32.72 | 31.92 | 31.94 | 7,555 | -0.71(-2.18%) |
Sep 19, 2011 | 32.47 | 32.78 | 32.19 | 32.65 | 3,471 | -0.53(-1.59%) |
Sep 16, 2011 | 33.35 | 33.41 | 32.95 | 33.18 | 2,502 | -0.01(-0.03%) |
Sep 15, 2011 | 33.04 | 33.22 | 32.72 | 33.19 | 4,115 | +0.42(+1.28%) |
Sep 14, 2011 | 32.45 | 32.99 | 31.77 | 32.77 | 3,241 | +0.63(+1.96%) |
Sep 13, 2011 | 32.02 | 32.14 | 31.62 | 32.14 | 2,566 | +0.74(+2.36%) |
Sep 12, 2011 | 31.24 | 31.40 | 30.79 | 31.40 | 6,645 | -0.32(-1.01%) |
Sep 09, 2011 | 32.30 | 32.30 | 31.56 | 31.72 | 9,690 | -1.27(-3.85%) |
Sep 08, 2011 | 32.81 | 33.27 | 32.81 | 32.99 | 3,521 | -0.22(-0.66%) |
Sep 07, 2011 | 32.77 | 33.21 | 32.77 | 33.21 | 14,123 | +1.21(+3.78%) |
Sep 06, 2011 | 31.41 | 32.00 | 31.20 | 32.00 | 29,153 | -0.42(-1.30%) |
Sep 02, 2011 | 32.72 | 32.87 | 32.20 | 32.42 | 3,733 | -1.08(-3.22%) |
Sep 01, 2011 | 34.32 | 34.60 | 33.47 | 33.50 | 17,816 | -0.73(-2.13%) |
Aug 31, 2011 | 34.83 | 34.85 | 34.12 | 34.23 | 16,184 | -0.03(-0.09%) |
Aug 30, 2011 | 33.79 | 34.30 | 33.76 | 34.26 | 8,273 | +0.34(+1.00%) |
Aug 29, 2011 | 33.08 | 33.92 | 32.66 | 33.92 | 32,301 | +1.31(+4.02%) |
Aug 26, 2011 | 31.45 | 32.61 | 31.11 | 32.61 | 3,993 | +0.88(+2.77%) |
Aug 25, 2011 | 32.55 | 32.61 | 31.72 | 31.73 | 11,567 | -0.58(-1.80%) |
Aug 24, 2011 | 31.76 | 32.38 | 31.69 | 32.31 | 10,251 | +0.56(+1.76%) |
Aug 23, 2011 | 30.84 | 31.75 | 30.84 | 31.75 | 4,448 | +1.15(+3.76%) |
Aug 22, 2011 | 31.53 | 31.53 | 30.60 | 30.60 | 10,089 | -0.24(-0.78%) |
Aug 19, 2011 | 31.12 | 31.90 | 30.84 | 30.84 | 10,236 | -0.70(-2.21%) |
Aug 18, 2011 | 32.55 | 32.55 | 31.32 | 31.54 | 17,997 | -1.99(-5.94%) |
Aug 17, 2011 | 33.92 | 34.12 | 33.49 | 33.53 | 22,142 | -0.08(-0.24%) |
Aug 16, 2011 | 34.11 | 34.11 | 33.31 | 33.61 | 8,925 | -0.70(-2.04%) |
Aug 15, 2011 | 33.89 | 34.31 | 33.75 | 34.31 | 11,022 | +0.78(+2.33%) |
Aug 12, 2011 | 33.42 | 33.76 | 33.11 | 33.53 | 7,764 | +0.34(+1.02%) |
Aug 11, 2011 | 31.39 | 33.20 | 31.39 | 33.19 | 12,526 | +1.85(+5.90%) |
Aug 10, 2011 | 31.93 | 32.65 | 31.31 | 31.34 | 10,718 | -1.26(-3.87%) |
Aug 09, 2011 | 33.15 | 32.60 | 30.78 | 32.60 | 30,066 | +2.21(+7.27%) |
Aug 08, 2011 | 32.30 | 32.61 | 30.34 | 30.39 | 55,231 | -2.91(-8.74%) |
Aug 05, 2011 | 34.07 | 34.29 | 32.25 | 33.30 | 291,042 | -0.30(-0.89%) |
Aug 04, 2011 | 35.76 | 35.76 | 33.58 | 33.60 | 40,133 | -2.63(-7.27%) |
Aug 03, 2011 | 36.50 | 36.50 | 35.24 | 36.23 | 37,721 | -0.29(-0.78%) |
Aug 02, 2011 | 37.86 | 38.03 | 36.52 | 36.52 | 60,888 | -1.67(-4.37%) |
Aug 01, 2011 | 38.81 | 38.95 | 37.90 | 38.19 | 16,772 | -0.04(-0.10%) |
Jul 29, 2011 | 37.92 | 38.44 | 37.56 | 38.23 | 19,793 | -0.22(-0.57%) |
Jul 28, 2011 | 38.68 | 39.12 | 38.45 | 38.45 | 39,461 | -0.19(-0.49%) |
Jul 27, 2011 | 39.40 | 39.40 | 38.56 | 38.64 | 25,433 | -1.00(-2.52%) |
Jul 26, 2011 | 39.91 | 39.91 | 39.56 | 39.64 | 11,056 | -0.34(-0.85%) |
Jul 25, 2011 | 39.59 | 40.18 | 39.59 | 39.98 | 33,605 | -0.19(-0.46%) |
Jul 22, 2011 | 40.23 | 40.25 | 39.98 | 40.17 | 14,805 | -0.14(-0.36%) |
Jul 21, 2011 | 39.96 | 40.32 | 39.96 | 40.31 | 5,987 | +0.60(+1.51%) |
Jul 20, 2011 | 39.75 | 39.76 | 39.52 | 39.71 | 26,474 | +0.04(+0.10%) |
Jul 19, 2011 | 39.17 | 39.70 | 39.17 | 39.67 | 11,828 | +0.81(+2.09%) |
Jul 18, 2011 | 39.26 | 39.32 | 38.70 | 38.86 | 20,308 | -0.51(-1.29%) |
Jul 15, 2011 | 39.32 | 39.37 | 39.13 | 39.37 | 11,096 | +0.28(+0.71%) |
Jul 14, 2011 | 39.71 | 39.86 | 39.00 | 39.09 | 63,314 | -0.48(-1.20%) |
Jul 13, 2011 | 39.55 | 40.00 | 39.49 | 39.57 | 22,466 | +0.29(+0.73%) |
Jul 12, 2011 | 39.38 | 39.64 | 39.26 | 39.28 | 11,018 | -0.20(-0.51%) |
Jul 11, 2011 | 40.01 | 40.01 | 39.35 | 39.48 | 8,749 | -0.82(-2.03%) |
Jul 08, 2011 | 40.01 | 40.31 | 39.68 | 40.30 | 14,441 | -0.16(-0.40%) |
Jul 07, 2011 | 40.17 | 40.60 | 40.17 | 40.46 | 38,515 | +0.64(+1.60%) |
Jul 06, 2011 | 39.76 | 39.92 | 39.61 | 39.82 | 4,831 | +0.00(+0.00%) |
Jul 05, 2011 | 39.88 | 39.88 | 39.55 | 39.82 | 8,521 | +0.05(+0.13%) |