Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 31.09 | 31.65 | 30.71 | 30.85 | 3,264,558 | -0.66(-2.08%) |
Sep 29, 2011 | 32.30 | 32.45 | 30.68 | 31.50 | 4,689,217 | -0.20(-0.64%) |
Sep 28, 2011 | 32.11 | 32.62 | 31.67 | 31.71 | 3,238,662 | -0.27(-0.84%) |
Sep 27, 2011 | 33.15 | 33.26 | 31.80 | 31.98 | 4,130,642 | -0.55(-1.68%) |
Sep 26, 2011 | 30.90 | 32.54 | 30.44 | 32.52 | 4,440,804 | +1.78(+5.80%) |
Sep 23, 2011 | 29.99 | 30.86 | 29.87 | 30.74 | 3,561,850 | +0.48(+1.58%) |
Sep 22, 2011 | 29.88 | 30.99 | 29.47 | 30.26 | 5,443,392 | -0.93(-2.97%) |
Sep 21, 2011 | 32.14 | 32.35 | 31.13 | 31.19 | 2,985,598 | -0.88(-2.76%) |
Sep 20, 2011 | 32.53 | 33.04 | 32.02 | 32.07 | 3,261,550 | -0.33(-1.02%) |
Sep 19, 2011 | 31.82 | 32.63 | 31.51 | 32.40 | 2,843,816 | +0.06(+0.19%) |
Sep 16, 2011 | 31.95 | 32.46 | 31.74 | 32.34 | 4,781,351 | +0.59(+1.85%) |
Sep 15, 2011 | 31.46 | 31.86 | 30.86 | 31.75 | 5,375,556 | +0.74(+2.40%) |
Sep 14, 2011 | 30.30 | 31.51 | 29.83 | 31.01 | 5,683,847 | +0.18(+0.57%) |
Sep 13, 2011 | 30.83 | 31.30 | 30.45 | 30.84 | 4,810,509 | +0.08(+0.26%) |
Sep 12, 2011 | 29.26 | 30.77 | 29.07 | 30.76 | 4,731,160 | +1.01(+3.38%) |
Sep 09, 2011 | 30.01 | 30.55 | 29.38 | 29.75 | 4,724,227 | -0.74(-2.41%) |
Sep 08, 2011 | 30.67 | 31.34 | 30.27 | 30.48 | 4,612,311 | -0.54(-1.74%) |
Sep 07, 2011 | 30.17 | 31.18 | 30.12 | 31.03 | 5,019,724 | +1.45(+4.89%) |
Sep 06, 2011 | 28.30 | 29.61 | 28.11 | 29.58 | 4,454,425 | +0.36(+1.25%) |
Sep 02, 2011 | 29.55 | 29.76 | 29.05 | 29.22 | 2,885,156 | -0.98(-3.24%) |
Sep 01, 2011 | 30.57 | 31.03 | 29.91 | 30.19 | 6,301,626 | -0.35(-1.15%) |
Aug 31, 2011 | 30.89 | 31.37 | 30.18 | 30.55 | 5,152,179 | -0.09(-0.31%) |
Aug 30, 2011 | 29.91 | 30.87 | 29.83 | 30.64 | 6,994,822 | +0.60(+2.01%) |
Aug 29, 2011 | 28.78 | 30.08 | 28.58 | 30.04 | 8,699,152 | +1.75(+6.20%) |
Aug 26, 2011 | 26.58 | 28.64 | 26.58 | 28.28 | 10,083,325 | +1.43(+5.33%) |
Aug 25, 2011 | 27.70 | 28.25 | 26.74 | 26.85 | 8,705,782 | -0.77(-2.77%) |
Aug 24, 2011 | 26.65 | 27.64 | 26.49 | 27.62 | 4,468,036 | +0.78(+2.90%) |
Aug 23, 2011 | 25.36 | 26.84 | 25.06 | 26.84 | 6,025,460 | +1.45(+5.72%) |
Aug 22, 2011 | 25.67 | 25.87 | 25.14 | 25.39 | 3,610,853 | +0.22(+0.88%) |
Aug 19, 2011 | 25.37 | 26.04 | 25.05 | 25.16 | 5,989,828 | -0.57(-2.22%) |
Aug 18, 2011 | 26.85 | 26.92 | 25.45 | 25.73 | 8,413,491 | -2.10(-7.53%) |
Aug 17, 2011 | 29.18 | 29.34 | 27.28 | 27.83 | 8,288,476 | -1.03(-3.56%) |
Aug 16, 2011 | 29.80 | 29.80 | 28.49 | 28.86 | 6,626,461 | -1.16(-3.85%) |
Aug 15, 2011 | 30.02 | 30.13 | 29.13 | 30.02 | 6,915,532 | +0.26(+0.88%) |
Aug 12, 2011 | 30.69 | 30.91 | 29.51 | 29.75 | 8,639,413 | +1.31(+4.61%) |
Aug 11, 2011 | 27.26 | 29.05 | 27.07 | 28.44 | 5,517,259 | +1.47(+5.46%) |
Aug 10, 2011 | 27.10 | 28.19 | 26.83 | 26.97 | 7,514,113 | -0.98(-3.51%) |
Aug 09, 2011 | 28.56 | 27.99 | 25.60 | 27.95 | 9,354,973 | +1.18(+4.39%) |
Aug 08, 2011 | 28.56 | 29.05 | 26.33 | 26.78 | 8,346,512 | -3.00(-10.07%) |
Aug 05, 2011 | 29.61 | 29.87 | 28.43 | 29.77 | 10,667,913 | +0.78(+2.69%) |
Aug 04, 2011 | 31.16 | 31.63 | 28.97 | 28.99 | 11,439,889 | -3.09(-9.63%) |
Aug 03, 2011 | 31.64 | 32.13 | 30.98 | 32.08 | 6,855,825 | +0.47(+1.49%) |
Aug 02, 2011 | 33.15 | 33.30 | 31.59 | 31.61 | 8,068,233 | -1.96(-5.82%) |
Aug 01, 2011 | 34.19 | 34.19 | 33.01 | 33.57 | 4,014,346 | -0.13(-0.40%) |
Jul 29, 2011 | 33.27 | 34.24 | 33.07 | 33.70 | 3,613,601 | -0.01(-0.04%) |
Jul 28, 2011 | 33.24 | 34.13 | 33.24 | 33.72 | 4,963,505 | +0.64(+1.93%) |
Jul 27, 2011 | 33.99 | 34.05 | 33.04 | 33.08 | 3,005,285 | -1.12(-3.28%) |
Jul 26, 2011 | 34.23 | 34.47 | 33.93 | 34.20 | 2,844,671 | -0.09(-0.27%) |
Jul 25, 2011 | 34.18 | 34.53 | 34.12 | 34.30 | 2,263,177 | -0.31(-0.89%) |
Jul 22, 2011 | 34.64 | 34.83 | 34.41 | 34.60 | 2,439,018 | +0.07(+0.19%) |
Jul 21, 2011 | 34.61 | 35.04 | 34.49 | 34.54 | 2,372,670 | +0.15(+0.43%) |
Jul 20, 2011 | 34.86 | 34.93 | 34.16 | 34.39 | 1,633,052 | -0.41(-1.18%) |
Jul 19, 2011 | 33.88 | 34.85 | 33.78 | 34.80 | 4,245,211 | +1.22(+3.64%) |
Jul 18, 2011 | 33.66 | 33.87 | 33.39 | 33.58 | 2,421,004 | -0.32(-0.93%) |
Jul 15, 2011 | 33.78 | 33.91 | 33.26 | 33.89 | 2,861,918 | +0.34(+1.02%) |
Jul 14, 2011 | 33.52 | 33.93 | 33.15 | 33.55 | 5,130,595 | +0.22(+0.64%) |
Jul 13, 2011 | 33.48 | 33.89 | 33.29 | 33.33 | 2,736,302 | +0.17(+0.53%) |
Jul 12, 2011 | 33.25 | 33.73 | 33.13 | 33.16 | 3,385,155 | -0.28(-0.82%) |
Jul 11, 2011 | 33.26 | 33.63 | 33.16 | 33.44 | 3,367,438 | -0.33(-0.97%) |
Jul 08, 2011 | 33.50 | 33.77 | 33.27 | 33.76 | 3,235,411 | -0.21(-0.61%) |
Jul 07, 2011 | 33.09 | 34.21 | 33.08 | 33.97 | 6,721,864 | +1.40(+4.29%) |
Jul 06, 2011 | 32.36 | 32.60 | 32.31 | 32.58 | 3,024,341 | +0.04(+0.12%) |
Jul 05, 2011 | 32.31 | 32.74 | 32.21 | 32.53 | 3,340,926 | +0.12(+0.37%) |