Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 28.87 | 29.05 | 27.75 | 27.79 | 4,830,563 | -1.50(-5.12%) |
Sep 29, 2011 | 29.23 | 29.57 | 28.65 | 29.29 | 4,346,237 | +0.59(+2.06%) |
Sep 28, 2011 | 30.19 | 30.22 | 28.62 | 28.70 | 3,418,039 | -0.77(-2.61%) |
Sep 27, 2011 | 29.00 | 30.27 | 28.82 | 29.47 | 5,057,734 | +1.17(+4.13%) |
Sep 26, 2011 | 28.46 | 28.56 | 27.33 | 28.30 | 3,751,933 | -0.04(-0.14%) |
Sep 23, 2011 | 27.16 | 28.45 | 27.12 | 28.34 | 4,047,118 | +0.68(+2.46%) |
Sep 22, 2011 | 27.48 | 28.13 | 27.00 | 27.66 | 6,212,279 | -0.90(-3.15%) |
Sep 21, 2011 | 28.90 | 30.32 | 28.56 | 28.56 | 6,730,744 | +0.45(+1.60%) |
Sep 20, 2011 | 28.85 | 29.20 | 28.05 | 28.11 | 3,285,619 | -0.68(-2.36%) |
Sep 19, 2011 | 28.98 | 29.04 | 28.32 | 28.79 | 3,067,173 | -0.66(-2.24%) |
Sep 16, 2011 | 29.49 | 29.68 | 29.06 | 29.45 | 3,913,164 | +0.04(+0.14%) |
Sep 15, 2011 | 28.73 | 29.43 | 28.54 | 29.41 | 4,070,259 | +0.95(+3.34%) |
Sep 14, 2011 | 27.95 | 28.85 | 27.35 | 28.46 | 4,286,753 | +0.77(+2.78%) |
Sep 13, 2011 | 26.71 | 27.78 | 26.71 | 27.69 | 6,385,818 | +0.97(+3.63%) |
Sep 12, 2011 | 25.07 | 26.75 | 25.00 | 26.72 | 5,531,403 | +1.31(+5.16%) |
Sep 09, 2011 | 26.12 | 26.38 | 25.22 | 25.41 | 11,132,164 | -0.87(-3.31%) |
Sep 08, 2011 | 27.11 | 27.12 | 26.19 | 26.28 | 3,537,480 | -0.72(-2.67%) |
Sep 07, 2011 | 26.56 | 27.03 | 26.55 | 27.00 | 4,117,935 | +0.87(+3.33%) |
Sep 06, 2011 | 25.56 | 26.23 | 25.25 | 26.13 | 3,360,682 | -0.25(-0.95%) |
Sep 02, 2011 | 26.70 | 26.88 | 26.02 | 26.38 | 4,488,975 | -0.85(-3.12%) |
Sep 01, 2011 | 28.39 | 28.53 | 27.04 | 27.23 | 3,794,354 | -0.97(-3.44%) |
Aug 31, 2011 | 27.89 | 28.92 | 27.84 | 28.20 | 3,951,870 | +0.50(+1.81%) |
Aug 30, 2011 | 27.79 | 28.08 | 27.39 | 27.70 | 4,142,791 | -0.35(-1.25%) |
Aug 29, 2011 | 27.00 | 28.07 | 27.00 | 28.05 | 3,092,814 | +1.42(+5.33%) |
Aug 26, 2011 | 25.50 | 26.80 | 25.29 | 26.63 | 3,700,131 | +1.07(+4.19%) |
Aug 25, 2011 | 26.55 | 26.66 | 25.45 | 25.56 | 3,691,043 | -0.91(-3.44%) |
Aug 24, 2011 | 25.20 | 26.52 | 24.89 | 26.47 | 5,137,861 | +1.19(+4.71%) |
Aug 23, 2011 | 24.50 | 25.51 | 24.00 | 25.28 | 5,753,643 | +0.99(+4.08%) |
Aug 22, 2011 | 24.21 | 24.83 | 24.15 | 24.29 | 7,662,656 | +0.88(+3.76%) |
Aug 19, 2011 | 27.30 | 27.40 | 22.99 | 23.41 | 19,673,520 | -3.10(-11.69%) |
Aug 18, 2011 | 27.49 | 27.90 | 26.16 | 26.51 | 8,952,262 | -2.34(-8.11%) |
Aug 17, 2011 | 29.50 | 29.92 | 28.63 | 28.85 | 2,879,726 | -0.60(-2.04%) |
Aug 16, 2011 | 29.80 | 29.88 | 28.94 | 29.45 | 3,388,053 | -0.64(-2.13%) |
Aug 15, 2011 | 29.24 | 30.11 | 29.14 | 30.09 | 3,052,449 | +0.91(+3.12%) |
Aug 12, 2011 | 28.90 | 29.49 | 28.41 | 29.18 | 5,358,431 | +0.43(+1.50%) |
Aug 11, 2011 | 28.41 | 29.16 | 28.19 | 28.75 | 6,257,568 | +0.59(+2.10%) |
Aug 10, 2011 | 29.32 | 29.45 | 28.09 | 28.16 | 6,816,904 | -1.80(-6.01%) |
Aug 09, 2011 | 29.34 | 29.97 | 27.82 | 29.96 | 7,179,577 | +1.90(+6.77%) |
Aug 08, 2011 | 29.93 | 30.24 | 28.05 | 28.06 | 9,971,304 | -2.86(-9.25%) |
Aug 05, 2011 | 31.91 | 32.06 | 29.86 | 30.92 | 6,257,685 | -0.65(-2.06%) |
Aug 04, 2011 | 33.45 | 33.62 | 31.54 | 31.57 | 4,456,548 | -2.38(-7.01%) |
Aug 03, 2011 | 33.38 | 34.01 | 32.86 | 33.95 | 5,072,435 | +0.51(+1.53%) |
Aug 02, 2011 | 34.08 | 34.48 | 33.44 | 33.44 | 3,981,545 | -0.97(-2.80%) |
Aug 01, 2011 | 34.65 | 34.80 | 33.58 | 34.41 | 4,635,111 | +0.01(+0.01%) |
Jul 29, 2011 | 34.03 | 34.79 | 33.67 | 34.40 | 2,910,449 | +0.06(+0.17%) |
Jul 28, 2011 | 34.91 | 35.11 | 34.29 | 34.34 | 3,121,142 | -0.56(-1.60%) |
Jul 27, 2011 | 36.21 | 36.33 | 34.84 | 34.90 | 3,995,688 | -1.67(-4.57%) |
Jul 26, 2011 | 36.48 | 36.77 | 36.22 | 36.57 | 1,859,511 | +0.09(+0.25%) |
Jul 25, 2011 | 36.64 | 36.96 | 36.37 | 36.48 | 2,357,161 | -0.59(-1.59%) |
Jul 22, 2011 | 36.81 | 37.59 | 36.50 | 37.07 | 2,728,076 | +0.87(+2.40%) |
Jul 21, 2011 | 35.94 | 36.43 | 35.50 | 36.20 | 3,605,387 | +0.33(+0.92%) |
Jul 20, 2011 | 36.27 | 36.29 | 35.46 | 35.87 | 2,984,313 | -0.46(-1.27%) |
Jul 19, 2011 | 35.59 | 36.57 | 35.58 | 36.33 | 4,378,236 | +1.00(+2.83%) |
Jul 18, 2011 | 36.03 | 36.04 | 34.99 | 35.33 | 3,074,650 | -0.82(-2.27%) |
Jul 15, 2011 | 36.53 | 36.80 | 35.82 | 36.15 | 2,663,416 | -0.20(-0.55%) |
Jul 14, 2011 | 37.43 | 37.69 | 36.24 | 36.35 | 2,917,955 | -0.91(-2.44%) |
Jul 13, 2011 | 37.54 | 38.21 | 37.20 | 37.26 | 2,475,418 | +0.03(+0.08%) |
Jul 12, 2011 | 39.03 | 39.19 | 37.14 | 37.23 | 3,825,904 | -1.76(-4.51%) |
Jul 11, 2011 | 39.73 | 39.91 | 38.91 | 38.99 | 2,373,495 | -1.13(-2.82%) |
Jul 08, 2011 | 39.90 | 40.24 | 39.73 | 40.12 | 2,257,593 | -0.27(-0.67%) |
Jul 07, 2011 | 39.57 | 40.45 | 39.55 | 40.39 | 2,627,087 | +1.02(+2.59%) |
Jul 06, 2011 | 38.92 | 39.43 | 38.69 | 39.37 | 2,238,355 | +0.50(+1.29%) |
Jul 05, 2011 | 38.83 | 38.93 | 38.44 | 38.87 | 2,222,084 | +0.17(+0.44%) |