Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 34.04 | 34.37 | 33.92 | 34.05 | 1,201,014 | -0.21(-0.61%) |
Sep 29, 2011 | 34.50 | 34.80 | 34.06 | 34.26 | 538,794 | +0.15(+0.44%) |
Sep 28, 2011 | 34.88 | 34.91 | 34.06 | 34.11 | 339,402 | -0.70(-2.01%) |
Sep 27, 2011 | 34.77 | 36.00 | 34.65 | 34.81 | 612,251 | +0.51(+1.49%) |
Sep 26, 2011 | 34.39 | 34.76 | 33.89 | 34.30 | 766,657 | +0.17(+0.50%) |
Sep 23, 2011 | 34.12 | 34.42 | 34.00 | 34.13 | 648,089 | -0.23(-0.67%) |
Sep 22, 2011 | 34.52 | 34.66 | 34.06 | 34.36 | 759,613 | -1.03(-2.91%) |
Sep 21, 2011 | 35.98 | 36.10 | 35.24 | 35.39 | 2,108,196 | -0.40(-1.12%) |
Sep 20, 2011 | 35.63 | 36.09 | 35.57 | 35.79 | 5,591,071 | +0.13(+0.36%) |
Sep 19, 2011 | 34.46 | 35.68 | 34.44 | 35.66 | 4,353,278 | +0.89(+2.56%) |
Sep 16, 2011 | 35.58 | 35.58 | 34.71 | 34.77 | 1,863,054 | -0.56(-1.59%) |
Sep 15, 2011 | 35.31 | 35.70 | 34.97 | 35.33 | 718,557 | +0.37(+1.06%) |
Sep 14, 2011 | 34.98 | 35.20 | 34.54 | 34.96 | 482,989 | +0.15(+0.43%) |
Sep 13, 2011 | 34.82 | 34.94 | 34.51 | 34.81 | 502,220 | +0.10(+0.29%) |
Sep 12, 2011 | 34.29 | 34.83 | 34.14 | 34.71 | 788,926 | -0.13(-0.37%) |
Sep 09, 2011 | 34.98 | 35.15 | 34.67 | 34.84 | 781,800 | -0.27(-0.77%) |
Sep 08, 2011 | 35.00 | 35.39 | 34.91 | 35.11 | 800,384 | -0.05(-0.14%) |
Sep 07, 2011 | 34.97 | 35.19 | 34.81 | 35.16 | 766,359 | +0.57(+1.65%) |
Sep 06, 2011 | 34.49 | 34.75 | 34.06 | 34.59 | 554,058 | -0.31(-0.89%) |
Sep 02, 2011 | 35.00 | 35.45 | 34.75 | 34.90 | 699,746 | -0.45(-1.27%) |
Sep 01, 2011 | 35.63 | 35.82 | 35.30 | 35.35 | 805,885 | -0.14(-0.39%) |
Aug 31, 2011 | 35.99 | 35.99 | 35.28 | 35.49 | 1,924,316 | +0.21(+0.60%) |
Aug 30, 2011 | 34.99 | 35.35 | 34.77 | 35.28 | 1,087,059 | +0.29(+0.83%) |
Aug 29, 2011 | 34.55 | 35.05 | 34.55 | 34.99 | 503,854 | +0.75(+2.19%) |
Aug 26, 2011 | 33.82 | 34.47 | 33.45 | 34.24 | 619,141 | +0.32(+0.94%) |
Aug 25, 2011 | 33.92 | 34.83 | 33.67 | 33.92 | 1,299,534 | -0.18(-0.53%) |
Aug 24, 2011 | 33.85 | 34.32 | 33.64 | 34.10 | 898,734 | -0.23(-0.67%) |
Aug 23, 2011 | 33.44 | 34.33 | 33.30 | 34.33 | 1,187,180 | +1.04(+3.12%) |
Aug 22, 2011 | 34.89 | 34.89 | 33.24 | 33.29 | 1,996,246 | -0.86(-2.52%) |
Aug 19, 2011 | 34.51 | 35.30 | 34.02 | 34.15 | 3,845,481 | -0.74(-2.12%) |
Aug 18, 2011 | 35.33 | 35.97 | 34.69 | 34.89 | 2,502,992 | -1.00(-2.79%) |
Aug 17, 2011 | 36.34 | 36.40 | 35.89 | 35.89 | 1,406,249 | -0.10(-0.28%) |
Aug 16, 2011 | 36.32 | 36.44 | 35.69 | 35.99 | 758,208 | -0.34(-0.94%) |
Aug 15, 2011 | 35.96 | 36.39 | 35.90 | 36.33 | 1,539,826 | +0.71(+1.99%) |
Aug 12, 2011 | 36.36 | 36.87 | 35.49 | 35.62 | 3,109,797 | -0.34(-0.95%) |
Aug 11, 2011 | 34.92 | 36.23 | 34.92 | 35.96 | 2,719,434 | +0.65(+1.84%) |
Aug 10, 2011 | 34.95 | 36.36 | 34.00 | 35.31 | 7,114,513 | +0.52(+1.49%) |
Aug 09, 2011 | 34.20 | 34.79 | 32.17 | 34.79 | 2,819,311 | +2.86(+8.96%) |
Aug 08, 2011 | 32.74 | 33.38 | 31.52 | 31.93 | 4,296,156 | -2.53(-7.34%) |
Aug 05, 2011 | 35.18 | 35.65 | 32.65 | 34.46 | 3,296,094 | -0.48(-1.37%) |
Aug 04, 2011 | 35.99 | 36.31 | 34.87 | 34.94 | 1,575,123 | -1.37(-3.77%) |
Aug 03, 2011 | 36.53 | 36.76 | 35.80 | 36.31 | 1,113,073 | -0.06(-0.16%) |
Aug 02, 2011 | 36.59 | 36.71 | 36.28 | 36.37 | 770,936 | -0.31(-0.85%) |
Aug 01, 2011 | 36.62 | 37.17 | 36.55 | 36.68 | 1,984,571 | +0.18(+0.49%) |
Jul 29, 2011 | 36.13 | 36.50 | 35.84 | 36.50 | 1,782,105 | +0.32(+0.88%) |
Jul 28, 2011 | 36.02 | 36.40 | 36.00 | 36.18 | 3,222,399 | +0.06(+0.17%) |
Jul 27, 2011 | 36.90 | 36.90 | 36.00 | 36.12 | 3,896,011 | -0.49(-1.34%) |
Jul 26, 2011 | 37.00 | 37.05 | 36.58 | 36.61 | 2,543,804 | -0.45(-1.21%) |
Jul 25, 2011 | 37.08 | 37.49 | 36.93 | 37.06 | 1,243,132 | -0.32(-0.86%) |
Jul 22, 2011 | 37.43 | 37.43 | 37.29 | 37.38 | 743,404 | +0.09(+0.24%) |
Jul 21, 2011 | 37.50 | 37.55 | 37.27 | 37.29 | 461,233 | +0.03(+0.08%) |
Jul 20, 2011 | 37.35 | 37.59 | 37.25 | 37.26 | 856,073 | -0.09(-0.24%) |
Jul 19, 2011 | 37.34 | 37.48 | 37.28 | 37.35 | 279,101 | +0.22(+0.59%) |
Jul 18, 2011 | 37.29 | 37.29 | 36.97 | 37.13 | 296,335 | -0.18(-0.48%) |
Jul 15, 2011 | 37.02 | 37.38 | 37.02 | 37.31 | 311,295 | +0.32(+0.85%) |
Jul 14, 2011 | 37.22 | 37.43 | 36.92 | 36.99 | 1,195,441 | -0.16(-0.42%) |
Jul 13, 2011 | 37.20 | 37.36 | 37.10 | 37.15 | 430,612 | +0.01(+0.03%) |
Jul 12, 2011 | 37.09 | 37.25 | 37.00 | 37.14 | 534,132 | -0.11(-0.30%) |
Jul 11, 2011 | 37.21 | 37.40 | 37.07 | 37.25 | 802,107 | -0.31(-0.83%) |
Jul 08, 2011 | 37.41 | 37.59 | 37.39 | 37.56 | 693,103 | -0.04(-0.11%) |
Jul 07, 2011 | 37.42 | 37.72 | 37.42 | 37.60 | 380,375 | +0.21(+0.56%) |
Jul 06, 2011 | 37.32 | 37.40 | 37.18 | 37.39 | 773,128 | +0.04(+0.10%) |
Jul 05, 2011 | 37.33 | 37.60 | 37.25 | 37.35 | 600,218 | +0.05(+0.13%) |