Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 30.58 | 30.91 | 30.48 | 30.51 | 4,752,545 | -0.29(-0.94%) |
Sep 29, 2011 | 30.63 | 30.90 | 30.43 | 30.80 | 5,129,672 | +0.50(+1.65%) |
Sep 28, 2011 | 30.57 | 30.82 | 30.21 | 30.30 | 5,620,904 | -0.31(-1.00%) |
Sep 27, 2011 | 30.87 | 30.90 | 30.42 | 30.60 | 5,715,777 | +0.09(+0.30%) |
Sep 26, 2011 | 30.34 | 30.51 | 30.10 | 30.51 | 5,992,135 | +0.47(+1.58%) |
Sep 23, 2011 | 29.54 | 30.10 | 29.45 | 30.04 | 6,295,397 | +0.41(+1.38%) |
Sep 22, 2011 | 29.26 | 29.79 | 29.26 | 29.63 | 7,744,242 | -0.35(-1.16%) |
Sep 21, 2011 | 30.36 | 30.68 | 29.95 | 29.98 | 4,655,466 | -0.43(-1.40%) |
Sep 20, 2011 | 30.04 | 30.72 | 29.92 | 30.40 | 6,597,191 | +0.52(+1.73%) |
Sep 19, 2011 | 29.49 | 29.97 | 29.49 | 29.89 | 3,406,615 | -0.06(-0.20%) |
Sep 16, 2011 | 29.76 | 30.03 | 29.76 | 29.95 | 5,831,819 | +0.23(+0.77%) |
Sep 15, 2011 | 29.47 | 29.74 | 29.37 | 29.72 | 4,565,449 | +0.55(+1.90%) |
Sep 14, 2011 | 28.74 | 29.42 | 28.57 | 29.17 | 4,961,694 | +0.46(+1.59%) |
Sep 13, 2011 | 28.54 | 28.75 | 28.31 | 28.71 | 4,045,714 | +0.19(+0.65%) |
Sep 12, 2011 | 28.13 | 28.54 | 28.06 | 28.52 | 4,762,517 | +0.17(+0.59%) |
Sep 09, 2011 | 28.61 | 28.64 | 28.09 | 28.36 | 6,315,215 | -0.58(-1.99%) |
Sep 08, 2011 | 28.87 | 29.28 | 28.75 | 28.93 | 5,183,554 | -0.03(-0.10%) |
Sep 07, 2011 | 28.96 | 29.14 | 28.86 | 28.96 | 6,176,871 | +0.19(+0.65%) |
Sep 06, 2011 | 28.25 | 28.80 | 28.07 | 28.78 | 7,197,116 | -0.05(-0.19%) |
Sep 02, 2011 | 28.88 | 29.02 | 28.73 | 28.83 | 5,873,227 | -0.37(-1.26%) |
Sep 01, 2011 | 29.26 | 29.43 | 29.13 | 29.20 | 6,806,753 | -0.09(-0.31%) |
Aug 31, 2011 | 29.46 | 29.47 | 29.18 | 29.29 | 6,996,433 | -0.01(-0.02%) |
Aug 30, 2011 | 29.45 | 29.45 | 29.17 | 29.29 | 6,701,735 | -0.13(-0.45%) |
Aug 29, 2011 | 29.53 | 29.67 | 29.09 | 29.43 | 5,316,670 | +0.31(+1.05%) |
Aug 26, 2011 | 29.26 | 29.36 | 28.58 | 29.12 | 6,394,604 | -0.29(-0.98%) |
Aug 25, 2011 | 29.88 | 29.93 | 29.20 | 29.41 | 5,414,804 | -0.38(-1.29%) |
Aug 24, 2011 | 29.10 | 29.86 | 29.08 | 29.79 | 7,726,320 | +0.58(+2.00%) |
Aug 23, 2011 | 28.74 | 29.34 | 28.41 | 29.21 | 12,698,158 | +0.51(+1.76%) |
Aug 22, 2011 | 29.09 | 29.11 | 28.52 | 28.70 | 6,306,687 | +0.15(+0.54%) |
Aug 19, 2011 | 28.91 | 29.09 | 28.49 | 28.55 | 9,672,108 | -0.65(-2.22%) |
Aug 18, 2011 | 29.25 | 29.55 | 28.96 | 29.20 | 7,121,582 | -0.62(-2.07%) |
Aug 17, 2011 | 29.68 | 30.14 | 29.65 | 29.81 | 4,365,367 | +0.26(+0.87%) |
Aug 16, 2011 | 29.26 | 29.64 | 29.16 | 29.56 | 4,340,572 | +0.01(+0.02%) |
Aug 15, 2011 | 28.62 | 29.58 | 28.59 | 29.55 | 15,629,671 | +1.17(+4.13%) |
Aug 12, 2011 | 28.80 | 28.90 | 28.26 | 28.38 | 14,170,246 | -0.19(-0.67%) |
Aug 11, 2011 | 27.71 | 28.90 | 27.65 | 28.57 | 16,673,869 | +0.99(+3.60%) |
Aug 10, 2011 | 27.44 | 28.39 | 27.30 | 27.58 | 8,001,756 | -0.24(-0.88%) |
Aug 09, 2011 | 28.46 | 27.85 | 26.47 | 27.82 | 11,746,405 | +0.49(+1.81%) |
Aug 08, 2011 | 28.46 | 29.02 | 27.21 | 27.33 | 12,019,650 | -1.58(-5.45%) |
Aug 05, 2011 | 28.64 | 29.14 | 28.24 | 28.90 | 9,762,159 | +0.49(+1.72%) |
Aug 04, 2011 | 28.68 | 28.96 | 28.39 | 28.42 | 8,648,946 | -0.53(-1.83%) |
Aug 03, 2011 | 28.65 | 28.97 | 28.52 | 28.95 | 5,095,713 | +0.33(+1.16%) |
Aug 02, 2011 | 28.75 | 28.92 | 28.61 | 28.61 | 4,328,663 | -0.29(-1.01%) |
Aug 01, 2011 | 29.05 | 29.06 | 28.67 | 28.90 | 3,389,461 | +0.08(+0.29%) |
Jul 29, 2011 | 28.96 | 29.16 | 28.64 | 28.82 | 4,971,806 | -0.32(-1.10%) |
Jul 28, 2011 | 29.34 | 29.34 | 28.96 | 29.14 | 4,386,861 | -0.04(-0.12%) |
Jul 27, 2011 | 29.26 | 29.43 | 29.15 | 29.18 | 5,142,311 | -0.15(-0.51%) |
Jul 26, 2011 | 29.49 | 29.49 | 29.27 | 29.33 | 3,357,452 | -0.16(-0.54%) |
Jul 25, 2011 | 29.43 | 29.62 | 29.36 | 29.49 | 3,762,901 | -0.12(-0.42%) |
Jul 22, 2011 | 29.61 | 29.62 | 29.54 | 29.61 | 2,822,879 | -0.13(-0.44%) |
Jul 21, 2011 | 29.47 | 30.01 | 29.47 | 29.74 | 4,611,333 | +0.44(+1.50%) |
Jul 20, 2011 | 29.12 | 29.52 | 29.00 | 29.30 | 3,520,578 | +0.34(+1.17%) |
Jul 19, 2011 | 28.62 | 29.05 | 28.45 | 28.96 | 2,854,354 | +0.41(+1.44%) |
Jul 18, 2011 | 28.70 | 28.76 | 28.44 | 28.55 | 2,455,029 | -0.27(-0.95%) |
Jul 15, 2011 | 28.70 | 28.84 | 28.55 | 28.83 | 2,925,286 | +0.17(+0.60%) |
Jul 14, 2011 | 28.69 | 28.89 | 28.60 | 28.65 | 2,625,623 | -0.07(-0.23%) |
Jul 13, 2011 | 28.89 | 28.98 | 28.68 | 28.72 | 2,227,642 | -0.05(-0.17%) |
Jul 12, 2011 | 28.53 | 28.96 | 28.51 | 28.77 | 2,707,959 | +0.15(+0.52%) |
Jul 11, 2011 | 28.76 | 28.77 | 28.48 | 28.62 | 2,482,488 | -0.31(-1.07%) |
Jul 08, 2011 | 28.90 | 29.05 | 28.81 | 28.93 | 2,476,599 | -0.20(-0.67%) |
Jul 07, 2011 | 29.30 | 29.34 | 28.98 | 29.12 | 3,824,779 | +0.04(+0.12%) |
Jul 06, 2011 | 28.84 | 29.21 | 28.79 | 29.09 | 2,669,792 | +0.17(+0.60%) |
Jul 05, 2011 | 29.05 | 29.14 | 28.86 | 28.92 | 3,110,534 | -0.23(-0.78%) |