Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 31.04 | 31.08 | 31.01 | 31.07 | 80,265 | +0.10(+0.32%) |
Sep 29, 2011 | 30.91 | 31.00 | 30.89 | 30.97 | 78,554 | +0.01(+0.03%) |
Sep 28, 2011 | 30.97 | 30.97 | 30.87 | 30.96 | 79,389 | -0.01(-0.03%) |
Sep 27, 2011 | 30.94 | 30.98 | 30.89 | 30.97 | 66,270 | -0.10(-0.32%) |
Sep 26, 2011 | 31.10 | 31.13 | 31.05 | 31.07 | 74,004 | -0.15(-0.48%) |
Sep 23, 2011 | 31.24 | 31.29 | 31.18 | 31.22 | 60,816 | -0.17(-0.54%) |
Sep 22, 2011 | 31.31 | 31.42 | 31.29 | 31.39 | 134,926 | +0.23(+0.74%) |
Sep 21, 2011 | 31.02 | 31.17 | 31.00 | 31.16 | 68,101 | +0.08(+0.26%) |
Sep 20, 2011 | 31.09 | 31.10 | 31.04 | 31.08 | 309,585 | +0.00(+0.00%) |
Sep 19, 2011 | 31.10 | 31.11 | 31.06 | 31.08 | 74,650 | +0.12(+0.39%) |
Sep 16, 2011 | 30.93 | 31.00 | 30.90 | 30.96 | 50,958 | -0.01(-0.03%) |
Sep 15, 2011 | 30.96 | 30.99 | 30.95 | 30.97 | 42,051 | -0.08(-0.26%) |
Sep 14, 2011 | 31.03 | 31.08 | 31.01 | 31.05 | 69,210 | -0.05(-0.16%) |
Sep 13, 2011 | 31.15 | 31.15 | 31.10 | 31.10 | 53,032 | -0.08(-0.26%) |
Sep 12, 2011 | 31.24 | 31.26 | 31.18 | 31.18 | 80,557 | -0.10(-0.32%) |
Sep 09, 2011 | 31.16 | 31.29 | 31.16 | 31.28 | 117,592 | +0.21(+0.68%) |
Sep 08, 2011 | 31.03 | 31.08 | 31.00 | 31.07 | 106,059 | +0.07(+0.23%) |
Sep 07, 2011 | 31.00 | 31.01 | 30.98 | 31.00 | 49,129 | -0.09(-0.29%) |
Sep 06, 2011 | 31.07 | 31.09 | 31.03 | 31.09 | 82,702 | +0.16(+0.52%) |
Sep 02, 2011 | 30.94 | 30.96 | 30.90 | 30.93 | 80,288 | +0.16(+0.52%) |
Sep 01, 2011 | 30.66 | 30.78 | 30.62 | 30.77 | 96,303 | +0.11(+0.36%) |
Aug 31, 2011 | 30.79 | 30.79 | 30.65 | 30.66 | 140,732 | -0.15(-0.49%) |
Aug 30, 2011 | 30.72 | 30.81 | 30.72 | 30.81 | 55,626 | +0.08(+0.26%) |
Aug 29, 2011 | 30.76 | 30.76 | 30.71 | 30.73 | 172,300 | -0.11(-0.36%) |
Aug 26, 2011 | 30.89 | 30.90 | 30.83 | 30.84 | 34,255 | -0.02(-0.06%) |
Aug 25, 2011 | 30.87 | 30.90 | 30.82 | 30.86 | 42,326 | -0.01(-0.03%) |
Aug 24, 2011 | 31.00 | 31.00 | 30.87 | 30.87 | 67,609 | -0.20(-0.64%) |
Aug 23, 2011 | 31.11 | 31.13 | 31.06 | 31.07 | 246,534 | -0.09(-0.29%) |
Aug 22, 2011 | 31.10 | 31.16 | 31.03 | 31.16 | 119,725 | +0.01(+0.03%) |
Aug 19, 2011 | 31.11 | 31.15 | 31.02 | 31.15 | 87,496 | +0.07(+0.23%) |
Aug 18, 2011 | 31.12 | 31.22 | 31.08 | 31.08 | 922,197 | +0.12(+0.39%) |
Aug 17, 2011 | 30.91 | 30.97 | 30.85 | 30.96 | 90,280 | +0.11(+0.36%) |
Aug 16, 2011 | 30.80 | 30.88 | 30.80 | 30.85 | 78,711 | +0.04(+0.13%) |
Aug 15, 2011 | 30.91 | 30.91 | 30.79 | 30.81 | 88,741 | -0.12(-0.39%) |
Aug 12, 2011 | 30.90 | 30.96 | 30.88 | 30.93 | 221,296 | +0.06(+0.19%) |
Aug 11, 2011 | 31.05 | 31.07 | 30.86 | 30.87 | 58,645 | -0.24(-0.77%) |
Aug 10, 2011 | 30.96 | 31.11 | 30.95 | 31.11 | 91,439 | +0.25(+0.81%) |
Aug 09, 2011 | 30.74 | 30.99 | 30.73 | 30.86 | 131,305 | +0.03(+0.10%) |
Aug 08, 2011 | 30.70 | 30.83 | 30.70 | 30.83 | 161,967 | +0.19(+0.62%) |
Aug 05, 2011 | 30.71 | 30.78 | 30.64 | 30.64 | 108,497 | -0.26(-0.84%) |
Aug 04, 2011 | 30.61 | 30.90 | 30.61 | 30.90 | 214,581 | +0.32(+1.05%) |
Aug 03, 2011 | 30.61 | 30.65 | 30.58 | 30.58 | 56,745 | -0.03(-0.10%) |
Aug 02, 2011 | 30.53 | 30.61 | 30.52 | 30.61 | 76,928 | +0.26(+0.86%) |
Jul 29, 2011 | 30.30 | 30.35 | 30.29 | 30.35 | 84,187 | +0.14(+0.46%) |
Jul 28, 2011 | 30.26 | 30.26 | 30.21 | 30.21 | 108,053 | +0.01(+0.03%) |
Jul 27, 2011 | 30.16 | 30.21 | 30.16 | 30.20 | 98,097 | +0.03(+0.10%) |
Jul 26, 2011 | 30.14 | 30.19 | 30.14 | 30.17 | 57,069 | +0.03(+0.10%) |
Jul 25, 2011 | 30.10 | 30.14 | 30.09 | 30.14 | 80,624 | +0.00(+0.00%) |
Jul 22, 2011 | 30.12 | 30.15 | 30.12 | 30.14 | 60,050 | +0.01(+0.03%) |
Jul 21, 2011 | 30.11 | 30.15 | 30.08 | 30.13 | 67,546 | -0.07(-0.23%) |
Jul 20, 2011 | 30.21 | 30.22 | 30.17 | 30.20 | 48,687 | -0.07(-0.23%) |
Jul 19, 2011 | 30.27 | 30.28 | 30.22 | 30.27 | 53,587 | -0.04(-0.13%) |
Jul 18, 2011 | 30.27 | 30.34 | 30.27 | 30.31 | 40,898 | +0.08(+0.26%) |
Jul 15, 2011 | 30.21 | 30.28 | 30.19 | 30.23 | 56,465 | +0.01(+0.03%) |
Jul 14, 2011 | 30.21 | 30.23 | 30.17 | 30.22 | 65,770 | -0.04(-0.13%) |
Jul 13, 2011 | 30.20 | 30.26 | 30.15 | 30.26 | 71,144 | +0.01(+0.03%) |
Jul 12, 2011 | 30.27 | 30.29 | 30.22 | 30.25 | 43,095 | -0.03(-0.10%) |
Jul 11, 2011 | 30.15 | 30.28 | 30.15 | 30.28 | 37,527 | +0.17(+0.56%) |
Jul 08, 2011 | 30.05 | 30.14 | 30.05 | 30.11 | 34,587 | +0.13(+0.43%) |
Jul 07, 2011 | 29.97 | 29.98 | 29.91 | 29.98 | 84,521 | -0.01(-0.03%) |
Jul 06, 2011 | 29.99 | 30.02 | 29.96 | 29.99 | 58,728 | +0.04(+0.13%) |
Jul 05, 2011 | 29.89 | 29.95 | 29.88 | 29.95 | 42,967 | +0.09(+0.30%) |