Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 26.58 | 27.42 | 25.76 | 26.30 | 2,913,224 | -0.79(-2.91%) |
Sep 29, 2011 | 27.65 | 27.68 | 26.42 | 27.09 | 2,210,019 | +0.17(+0.61%) |
Sep 28, 2011 | 28.80 | 28.80 | 26.86 | 26.92 | 2,019,521 | -1.82(-6.32%) |
Sep 27, 2011 | 27.90 | 29.49 | 27.84 | 28.74 | 2,674,051 | +1.68(+6.21%) |
Sep 26, 2011 | 27.10 | 27.33 | 26.39 | 27.06 | 2,607,265 | +0.34(+1.27%) |
Sep 23, 2011 | 27.30 | 27.52 | 26.71 | 26.72 | 1,657,222 | -0.95(-3.44%) |
Sep 22, 2011 | 29.09 | 29.62 | 26.98 | 27.67 | 1,926,631 | -2.83(-9.27%) |
Sep 21, 2011 | 32.02 | 32.11 | 30.44 | 30.50 | 1,480,376 | -1.68(-5.22%) |
Sep 20, 2011 | 32.18 | 32.68 | 31.86 | 32.18 | 1,065,771 | +0.22(+0.70%) |
Sep 19, 2011 | 32.06 | 32.17 | 31.48 | 31.95 | 894,346 | -0.86(-2.61%) |
Sep 16, 2011 | 33.56 | 33.69 | 32.51 | 32.81 | 1,564,083 | -0.34(-1.03%) |
Sep 15, 2011 | 32.74 | 33.30 | 32.37 | 33.15 | 1,224,740 | +0.79(+2.43%) |
Sep 14, 2011 | 31.92 | 32.88 | 31.54 | 32.36 | 1,309,111 | +0.50(+1.56%) |
Sep 13, 2011 | 31.79 | 32.08 | 31.35 | 31.86 | 1,034,853 | +0.11(+0.34%) |
Sep 12, 2011 | 31.39 | 31.88 | 30.95 | 31.76 | 1,198,650 | -0.25(-0.79%) |
Sep 09, 2011 | 32.69 | 33.07 | 31.81 | 32.01 | 1,324,011 | -1.46(-4.35%) |
Sep 08, 2011 | 33.61 | 33.70 | 32.79 | 33.47 | 2,023,486 | -0.56(-1.66%) |
Sep 07, 2011 | 33.17 | 34.06 | 33.04 | 34.03 | 1,313,703 | +1.26(+3.85%) |
Sep 06, 2011 | 31.83 | 32.84 | 31.25 | 32.77 | 1,241,042 | -0.30(-0.91%) |
Sep 02, 2011 | 33.19 | 33.44 | 32.68 | 33.07 | 1,341,545 | -1.05(-3.08%) |
Sep 01, 2011 | 34.55 | 35.09 | 34.04 | 34.12 | 1,232,132 | -0.09(-0.26%) |
Aug 31, 2011 | 33.95 | 34.65 | 33.78 | 34.21 | 1,150,415 | +0.57(+1.70%) |
Aug 30, 2011 | 33.39 | 33.91 | 32.95 | 33.63 | 1,217,330 | +0.02(+0.06%) |
Aug 29, 2011 | 33.63 | 33.80 | 33.17 | 33.61 | 1,324,294 | +0.51(+1.53%) |
Aug 26, 2011 | 32.20 | 33.90 | 31.57 | 33.11 | 2,030,577 | +0.68(+2.10%) |
Aug 25, 2011 | 34.05 | 34.42 | 32.34 | 32.43 | 1,710,875 | -1.45(-4.27%) |
Aug 24, 2011 | 33.58 | 33.99 | 32.79 | 33.88 | 1,627,234 | +0.12(+0.35%) |
Aug 23, 2011 | 33.03 | 33.80 | 32.50 | 33.76 | 2,028,337 | +0.89(+2.72%) |
Aug 22, 2011 | 33.76 | 33.90 | 32.24 | 32.87 | 1,818,226 | -0.06(-0.18%) |
Aug 19, 2011 | 32.21 | 33.69 | 32.02 | 32.92 | 1,878,816 | +0.07(+0.21%) |
Aug 18, 2011 | 34.07 | 34.39 | 32.44 | 32.86 | 2,448,945 | -2.28(-6.50%) |
Aug 17, 2011 | 35.77 | 36.50 | 34.85 | 35.14 | 1,272,103 | -0.36(-1.01%) |
Aug 16, 2011 | 35.53 | 36.24 | 34.87 | 35.50 | 1,982,716 | -0.43(-1.19%) |
Aug 15, 2011 | 35.22 | 36.01 | 35.11 | 35.93 | 1,728,406 | +1.11(+3.18%) |
Aug 12, 2011 | 35.67 | 36.20 | 34.58 | 34.82 | 1,629,533 | -0.51(-1.43%) |
Aug 11, 2011 | 33.88 | 35.91 | 33.36 | 35.32 | 1,862,906 | +1.72(+5.12%) |
Aug 10, 2011 | 34.05 | 35.49 | 33.49 | 33.60 | 1,657,510 | -1.44(-4.10%) |
Aug 09, 2011 | 35.23 | 35.15 | 32.99 | 35.04 | 2,322,091 | +2.02(+6.12%) |
Aug 08, 2011 | 35.23 | 35.63 | 32.52 | 33.02 | 2,707,979 | -3.27(-9.02%) |
Aug 05, 2011 | 38.13 | 38.64 | 34.92 | 36.29 | 2,951,264 | -1.35(-3.59%) |
Aug 04, 2011 | 40.75 | 40.75 | 37.44 | 37.65 | 2,710,169 | -3.78(-9.12%) |
Aug 03, 2011 | 41.40 | 41.50 | 40.03 | 41.42 | 1,528,326 | +0.13(+0.31%) |
Aug 02, 2011 | 42.56 | 43.28 | 41.25 | 41.30 | 1,231,685 | -1.56(-3.65%) |
Aug 01, 2011 | 43.11 | 43.22 | 42.51 | 42.86 | 1,397,241 | +0.28(+0.66%) |
Jul 29, 2011 | 42.06 | 42.90 | 41.94 | 42.58 | 1,468,775 | +0.03(+0.07%) |
Jul 28, 2011 | 41.89 | 42.77 | 41.84 | 42.55 | 1,832,225 | +0.78(+1.86%) |
Jul 27, 2011 | 42.87 | 43.75 | 40.05 | 41.77 | 5,893,145 | -2.09(-4.76%) |
Jul 26, 2011 | 43.64 | 43.91 | 43.13 | 43.86 | 1,719,388 | +0.15(+0.33%) |
Jul 25, 2011 | 42.97 | 43.89 | 42.80 | 43.72 | 1,663,573 | +0.31(+0.72%) |
Jul 22, 2011 | 43.31 | 43.90 | 43.25 | 43.41 | 2,157,735 | +0.77(+1.80%) |
Jul 21, 2011 | 41.45 | 42.76 | 41.44 | 42.64 | 2,390,137 | +1.32(+3.20%) |
Jul 20, 2011 | 40.80 | 41.35 | 40.68 | 41.32 | 1,229,855 | +0.64(+1.58%) |
Jul 19, 2011 | 40.03 | 40.74 | 39.89 | 40.68 | 1,269,940 | +0.93(+2.35%) |
Jul 18, 2011 | 40.13 | 40.18 | 39.17 | 39.74 | 1,315,888 | -0.60(-1.49%) |
Jul 15, 2011 | 39.35 | 40.58 | 39.35 | 40.35 | 2,562,636 | +1.53(+3.95%) |
Jul 14, 2011 | 39.60 | 39.94 | 38.79 | 38.81 | 1,586,380 | -0.33(-0.84%) |
Jul 13, 2011 | 39.32 | 39.86 | 39.02 | 39.14 | 756,812 | +0.06(+0.15%) |
Jul 12, 2011 | 39.20 | 39.77 | 38.83 | 39.08 | 1,177,998 | -0.24(-0.62%) |
Jul 11, 2011 | 40.11 | 40.17 | 39.18 | 39.33 | 632,414 | -1.42(-3.48%) |
Jul 08, 2011 | 40.71 | 41.25 | 40.63 | 40.74 | 1,140,929 | -0.54(-1.32%) |
Jul 07, 2011 | 40.99 | 41.48 | 40.83 | 41.29 | 1,433,947 | +0.77(+1.89%) |
Jul 06, 2011 | 41.16 | 41.16 | 40.37 | 40.52 | 1,028,182 | -0.48(-1.16%) |
Jul 05, 2011 | 41.43 | 41.73 | 40.74 | 41.00 | 1,005,489 | -0.46(-1.10%) |