Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 29.82 | 29.87 | 28.53 | 28.53 | 11,102,250 | -1.71(-5.66%) |
Sep 29, 2011 | 30.49 | 30.91 | 29.53 | 30.24 | 8,269,363 | +0.39(+1.30%) |
Sep 28, 2011 | 30.38 | 30.92 | 29.78 | 29.85 | 8,778,240 | -0.58(-1.91%) |
Sep 27, 2011 | 31.01 | 31.11 | 30.21 | 30.43 | 10,258,528 | +0.26(+0.85%) |
Sep 26, 2011 | 29.62 | 30.22 | 29.01 | 30.18 | 9,740,625 | +0.95(+3.24%) |
Sep 23, 2011 | 28.98 | 29.70 | 28.75 | 29.23 | 10,464,534 | +0.24(+0.83%) |
Sep 22, 2011 | 29.24 | 29.24 | 28.56 | 28.99 | 14,836,125 | -1.22(-4.05%) |
Sep 21, 2011 | 31.23 | 31.60 | 30.20 | 30.21 | 8,904,937 | -1.24(-3.95%) |
Sep 20, 2011 | 31.67 | 31.95 | 31.23 | 31.45 | 8,073,988 | +0.08(+0.24%) |
Sep 19, 2011 | 30.98 | 31.56 | 30.54 | 31.38 | 6,286,980 | -0.21(-0.66%) |
Sep 16, 2011 | 31.81 | 32.12 | 31.34 | 31.58 | 9,733,838 | -0.12(-0.37%) |
Sep 15, 2011 | 31.42 | 31.70 | 31.11 | 31.70 | 8,712,247 | +0.63(+2.02%) |
Sep 14, 2011 | 31.00 | 31.55 | 30.18 | 31.07 | 11,591,000 | +0.24(+0.78%) |
Sep 13, 2011 | 30.38 | 31.00 | 30.23 | 30.83 | 8,544,640 | +0.59(+1.94%) |
Sep 12, 2011 | 29.83 | 30.44 | 29.41 | 30.24 | 12,661,926 | +0.28(+0.92%) |
Sep 09, 2011 | 30.30 | 30.67 | 29.66 | 29.97 | 17,212,414 | -0.68(-2.21%) |
Sep 08, 2011 | 30.67 | 31.16 | 30.45 | 30.65 | 9,869,711 | -0.25(-0.80%) |
Sep 07, 2011 | 30.53 | 30.93 | 30.33 | 30.89 | 6,826,225 | +0.89(+2.97%) |
Sep 06, 2011 | 29.39 | 30.09 | 29.17 | 30.00 | 9,023,330 | -0.40(-1.32%) |
Sep 02, 2011 | 30.88 | 31.03 | 30.18 | 30.40 | 9,225,924 | -1.08(-3.44%) |
Sep 01, 2011 | 32.10 | 32.27 | 31.42 | 31.49 | 10,053,609 | -0.66(-2.04%) |
Aug 31, 2011 | 32.43 | 32.85 | 31.85 | 32.14 | 10,829,119 | +0.06(+0.19%) |
Aug 30, 2011 | 31.85 | 32.34 | 31.45 | 32.08 | 11,688,495 | -0.29(-0.90%) |
Aug 29, 2011 | 31.89 | 32.38 | 31.77 | 32.37 | 7,237,318 | +1.02(+3.24%) |
Aug 26, 2011 | 30.44 | 31.63 | 29.95 | 31.36 | 10,802,080 | +0.66(+2.14%) |
Aug 25, 2011 | 31.78 | 32.05 | 30.60 | 30.70 | 7,993,399 | -0.92(-2.90%) |
Aug 24, 2011 | 30.52 | 31.67 | 30.40 | 31.62 | 8,501,040 | +0.97(+3.15%) |
Aug 23, 2011 | 29.68 | 30.65 | 29.35 | 30.65 | 8,883,955 | +1.24(+4.20%) |
Aug 22, 2011 | 30.09 | 30.16 | 29.35 | 29.42 | 7,994,219 | +0.10(+0.33%) |
Aug 19, 2011 | 29.22 | 30.27 | 29.15 | 29.32 | 9,741,359 | -0.34(-1.14%) |
Aug 18, 2011 | 30.68 | 30.76 | 29.39 | 29.66 | 12,851,575 | -2.03(-6.41%) |
Aug 17, 2011 | 32.05 | 32.23 | 31.36 | 31.69 | 5,982,745 | -0.12(-0.39%) |
Aug 16, 2011 | 32.00 | 32.32 | 31.51 | 31.81 | 8,837,516 | -0.58(-1.79%) |
Aug 15, 2011 | 32.19 | 32.78 | 32.05 | 32.39 | 7,938,421 | +0.42(+1.32%) |
Aug 12, 2011 | 31.88 | 32.30 | 31.49 | 31.97 | 11,841,351 | +0.43(+1.36%) |
Aug 11, 2011 | 29.25 | 31.96 | 29.15 | 31.54 | 19,689,612 | +2.62(+9.05%) |
Aug 10, 2011 | 30.30 | 30.35 | 28.84 | 28.93 | 23,635,172 | -1.72(-5.62%) |
Aug 09, 2011 | 30.46 | 30.70 | 28.35 | 30.65 | 21,258,092 | +1.51(+5.17%) |
Aug 08, 2011 | 30.46 | 30.68 | 29.09 | 29.14 | 21,883,376 | -1.96(-6.30%) |
Aug 05, 2011 | 32.14 | 32.33 | 30.50 | 31.10 | 25,871,046 | -0.42(-1.35%) |
Aug 04, 2011 | 32.71 | 32.83 | 31.53 | 31.53 | 13,285,167 | -1.68(-5.06%) |
Aug 03, 2011 | 32.37 | 33.30 | 32.01 | 33.20 | 12,820,429 | +0.96(+2.98%) |
Aug 02, 2011 | 33.22 | 33.49 | 32.20 | 32.25 | 15,043,691 | -1.37(-4.08%) |
Aug 01, 2011 | 33.64 | 34.28 | 32.82 | 33.62 | 12,994,100 | -0.02(-0.06%) |
Jul 29, 2011 | 33.46 | 34.29 | 33.30 | 33.64 | 14,521,579 | -0.36(-1.07%) |
Jul 28, 2011 | 34.36 | 34.53 | 33.80 | 34.00 | 17,856,808 | -0.55(-1.61%) |
Jul 27, 2011 | 35.31 | 35.73 | 34.28 | 34.55 | 21,324,040 | -2.48(-6.70%) |
Jul 26, 2011 | 37.74 | 37.75 | 36.97 | 37.03 | 8,273,606 | -0.84(-2.23%) |
Jul 25, 2011 | 37.42 | 38.13 | 37.26 | 37.88 | 5,470,647 | +0.12(+0.33%) |
Jul 22, 2011 | 38.30 | 38.38 | 37.66 | 37.75 | 8,828,613 | -0.60(-1.55%) |
Jul 21, 2011 | 38.40 | 38.74 | 38.15 | 38.35 | 6,353,421 | +0.16(+0.41%) |
Jul 20, 2011 | 38.33 | 38.34 | 37.86 | 38.19 | 4,866,413 | +0.19(+0.49%) |
Jul 19, 2011 | 37.67 | 38.10 | 37.66 | 38.01 | 6,006,611 | +0.42(+1.11%) |
Jul 18, 2011 | 37.93 | 37.93 | 37.40 | 37.59 | 5,336,575 | -0.35(-0.92%) |
Jul 15, 2011 | 38.26 | 38.26 | 37.47 | 37.94 | 7,625,708 | -0.16(-0.41%) |
Jul 14, 2011 | 38.48 | 38.58 | 37.86 | 38.10 | 7,704,297 | -0.32(-0.82%) |
Jul 13, 2011 | 38.70 | 38.92 | 38.27 | 38.41 | 6,346,513 | -0.08(-0.21%) |
Jul 12, 2011 | 38.56 | 38.67 | 38.32 | 38.49 | 7,031,103 | -0.12(-0.32%) |
Jul 11, 2011 | 38.63 | 38.84 | 38.51 | 38.62 | 6,447,476 | -0.57(-1.45%) |
Jul 08, 2011 | 39.37 | 39.52 | 38.98 | 39.19 | 8,809,262 | -0.66(-1.65%) |
Jul 07, 2011 | 39.93 | 40.06 | 39.62 | 39.84 | 5,837,031 | +0.35(+0.88%) |
Jul 06, 2011 | 39.17 | 39.63 | 39.03 | 39.49 | 7,479,324 | +0.33(+0.84%) |
Jul 05, 2011 | 39.47 | 39.48 | 39.04 | 39.17 | 8,516,898 | +0.05(+0.12%) |