Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 35.41 | 36.18 | 35.41 | 35.50 | 176,988 | -0.30(-0.83%) |
Sep 29, 2011 | 35.10 | 35.80 | 35.10 | 35.80 | 205,479 | +1.30(+3.76%) |
Sep 28, 2011 | 35.24 | 35.35 | 34.39 | 34.50 | 211,013 | -0.69(-1.97%) |
Sep 27, 2011 | 35.06 | 35.56 | 34.86 | 35.19 | 161,482 | +0.75(+2.17%) |
Sep 26, 2011 | 34.45 | 34.55 | 34.04 | 34.44 | 141,624 | +0.28(+0.82%) |
Sep 23, 2011 | 33.54 | 34.20 | 33.51 | 34.16 | 160,465 | +0.51(+1.51%) |
Sep 22, 2011 | 33.51 | 34.16 | 33.33 | 33.66 | 253,903 | -0.46(-1.34%) |
Sep 21, 2011 | 35.14 | 35.32 | 34.06 | 34.11 | 136,814 | -1.09(-3.11%) |
Sep 20, 2011 | 35.39 | 36.05 | 35.19 | 35.21 | 136,035 | -0.17(-0.48%) |
Sep 19, 2011 | 35.25 | 35.54 | 35.16 | 35.38 | 121,900 | -0.41(-1.15%) |
Sep 16, 2011 | 36.10 | 36.26 | 35.75 | 35.79 | 147,995 | -0.11(-0.31%) |
Sep 15, 2011 | 35.80 | 35.93 | 35.43 | 35.90 | 70,623 | +0.33(+0.93%) |
Sep 14, 2011 | 35.19 | 35.88 | 34.87 | 35.57 | 121,482 | +0.58(+1.66%) |
Sep 13, 2011 | 35.29 | 35.32 | 34.53 | 34.99 | 253,981 | -0.29(-0.82%) |
Sep 12, 2011 | 35.09 | 35.52 | 34.87 | 35.28 | 190,930 | -0.19(-0.54%) |
Sep 09, 2011 | 36.01 | 36.29 | 35.17 | 35.48 | 212,187 | -0.85(-2.35%) |
Sep 08, 2011 | 36.32 | 36.84 | 36.09 | 36.33 | 475,100 | -0.06(-0.16%) |
Sep 07, 2011 | 35.83 | 36.53 | 35.62 | 36.38 | 241,053 | +0.97(+2.75%) |
Sep 06, 2011 | 34.65 | 35.44 | 34.54 | 35.41 | 200,150 | -0.13(-0.36%) |
Sep 02, 2011 | 35.68 | 36.03 | 35.44 | 35.54 | 240,672 | -0.61(-1.69%) |
Sep 01, 2011 | 36.32 | 36.78 | 36.04 | 36.15 | 184,656 | -0.25(-0.69%) |
Aug 31, 2011 | 36.57 | 36.57 | 36.17 | 36.40 | 148,930 | +0.03(+0.09%) |
Aug 30, 2011 | 36.34 | 36.48 | 35.97 | 36.37 | 135,600 | -0.08(-0.22%) |
Aug 29, 2011 | 35.93 | 36.47 | 35.93 | 36.45 | 108,567 | +0.78(+2.19%) |
Aug 26, 2011 | 35.36 | 35.85 | 34.72 | 35.67 | 82,742 | +0.11(+0.32%) |
Aug 25, 2011 | 35.68 | 35.99 | 35.06 | 35.56 | 175,242 | -0.19(-0.52%) |
Aug 24, 2011 | 34.94 | 35.94 | 34.85 | 35.74 | 127,613 | +0.72(+2.07%) |
Aug 23, 2011 | 34.10 | 35.02 | 33.91 | 35.02 | 177,139 | +1.01(+2.98%) |
Aug 22, 2011 | 34.53 | 34.53 | 33.65 | 34.00 | 134,809 | -0.06(-0.19%) |
Aug 19, 2011 | 33.97 | 34.65 | 33.71 | 34.07 | 153,428 | -0.22(-0.63%) |
Aug 18, 2011 | 34.57 | 34.82 | 33.89 | 34.28 | 186,460 | -0.93(-2.65%) |
Aug 17, 2011 | 35.55 | 35.84 | 35.07 | 35.22 | 117,227 | -0.18(-0.50%) |
Aug 16, 2011 | 35.39 | 35.56 | 35.00 | 35.39 | 130,334 | -0.24(-0.68%) |
Aug 15, 2011 | 35.18 | 35.76 | 35.11 | 35.64 | 127,849 | +0.81(+2.33%) |
Aug 12, 2011 | 35.44 | 35.44 | 34.46 | 34.82 | 128,868 | -0.44(-1.26%) |
Aug 11, 2011 | 33.74 | 35.86 | 33.58 | 35.27 | 242,284 | +1.73(+5.16%) |
Aug 10, 2011 | 34.41 | 35.36 | 33.48 | 33.54 | 299,091 | -1.15(-3.32%) |
Aug 09, 2011 | 33.53 | 34.72 | 31.90 | 34.69 | 558,227 | +2.41(+7.48%) |
Aug 08, 2011 | 33.53 | 34.28 | 32.26 | 32.27 | 396,642 | -2.18(-6.33%) |
Aug 05, 2011 | 34.45 | 34.69 | 33.57 | 34.45 | 296,781 | +0.06(+0.19%) |
Aug 04, 2011 | 35.10 | 35.67 | 34.09 | 34.39 | 366,764 | -1.03(-2.91%) |
Aug 03, 2011 | 35.77 | 35.95 | 35.20 | 35.42 | 238,221 | -0.12(-0.34%) |
Aug 02, 2011 | 35.68 | 36.03 | 35.48 | 35.54 | 153,138 | -0.29(-0.81%) |
Aug 01, 2011 | 36.18 | 36.18 | 35.69 | 35.83 | 151,738 | -0.08(-0.22%) |
Jul 29, 2011 | 35.86 | 36.21 | 35.77 | 35.91 | 200,011 | -0.31(-0.87%) |
Jul 28, 2011 | 36.15 | 36.35 | 35.96 | 36.22 | 157,389 | -0.02(-0.07%) |
Jul 27, 2011 | 36.46 | 36.46 | 36.17 | 36.25 | 223,379 | -0.58(-1.57%) |
Jul 26, 2011 | 37.04 | 37.14 | 36.79 | 36.83 | 128,538 | -0.18(-0.48%) |
Jul 25, 2011 | 37.10 | 37.45 | 36.91 | 37.00 | 149,682 | -0.52(-1.39%) |
Jul 22, 2011 | 37.54 | 37.64 | 37.49 | 37.53 | 138,703 | -0.02(-0.06%) |
Jul 21, 2011 | 37.31 | 37.64 | 37.29 | 37.55 | 123,516 | +0.36(+0.97%) |
Jul 20, 2011 | 37.20 | 37.43 | 37.05 | 37.19 | 135,712 | -0.04(-0.11%) |
Jul 19, 2011 | 36.98 | 37.31 | 36.75 | 37.23 | 221,363 | +0.46(+1.25%) |
Jul 18, 2011 | 37.08 | 37.08 | 36.68 | 36.77 | 114,301 | -0.34(-0.91%) |
Jul 15, 2011 | 36.99 | 37.14 | 36.83 | 37.11 | 155,102 | +0.22(+0.59%) |
Jul 14, 2011 | 37.21 | 37.38 | 36.84 | 36.89 | 110,476 | -0.27(-0.74%) |
Jul 13, 2011 | 37.13 | 37.33 | 37.01 | 37.17 | 106,841 | +0.23(+0.61%) |
Jul 12, 2011 | 36.82 | 37.11 | 36.65 | 36.94 | 118,613 | +0.06(+0.15%) |
Jul 11, 2011 | 36.68 | 36.92 | 36.63 | 36.88 | 139,667 | -0.09(-0.24%) |
Jul 08, 2011 | 36.74 | 37.17 | 36.74 | 36.97 | 122,396 | -0.14(-0.37%) |
Jul 07, 2011 | 37.03 | 37.37 | 36.86 | 37.11 | 215,200 | +0.11(+0.30%) |
Jul 06, 2011 | 36.71 | 37.02 | 36.62 | 37.00 | 103,895 | +0.19(+0.50%) |
Jul 05, 2011 | 36.80 | 37.01 | 36.34 | 36.81 | 142,187 | -0.10(-0.26%) |