Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 28.74 | 28.98 | 27.20 | 28.23 | 3,398,560 | -1.18(-4.03%) |
Sep 29, 2011 | 31.04 | 31.08 | 28.32 | 29.42 | 4,498,199 | -0.65(-2.17%) |
Sep 28, 2011 | 31.84 | 32.32 | 30.01 | 30.07 | 3,117,636 | -1.67(-5.25%) |
Sep 27, 2011 | 32.32 | 32.95 | 31.42 | 31.74 | 1,929,290 | +0.60(+1.91%) |
Sep 26, 2011 | 31.07 | 31.24 | 29.64 | 31.14 | 2,477,609 | +0.42(+1.38%) |
Sep 23, 2011 | 29.26 | 30.74 | 29.17 | 30.72 | 2,503,230 | +1.29(+4.39%) |
Sep 22, 2011 | 31.13 | 31.23 | 28.90 | 29.43 | 4,001,158 | -2.81(-8.72%) |
Sep 21, 2011 | 33.79 | 33.85 | 32.24 | 32.24 | 1,637,547 | -1.63(-4.82%) |
Sep 20, 2011 | 34.74 | 34.96 | 33.71 | 33.87 | 2,258,718 | -0.68(-1.96%) |
Sep 19, 2011 | 34.70 | 34.91 | 33.91 | 34.55 | 2,633,109 | -1.14(-3.18%) |
Sep 16, 2011 | 35.84 | 36.13 | 35.14 | 35.68 | 1,989,512 | -0.14(-0.39%) |
Sep 15, 2011 | 37.03 | 37.03 | 35.30 | 35.82 | 2,344,156 | -0.25(-0.68%) |
Sep 14, 2011 | 35.19 | 36.43 | 33.79 | 36.07 | 3,076,962 | +1.55(+4.50%) |
Sep 13, 2011 | 32.67 | 34.62 | 32.28 | 34.51 | 2,649,643 | +2.05(+6.31%) |
Sep 12, 2011 | 32.79 | 33.47 | 31.45 | 32.46 | 3,470,391 | -1.01(-3.03%) |
Sep 09, 2011 | 34.18 | 34.27 | 32.52 | 33.48 | 2,739,813 | -1.31(-3.76%) |
Sep 08, 2011 | 34.96 | 35.59 | 34.27 | 34.78 | 1,608,904 | -0.63(-1.78%) |
Sep 07, 2011 | 34.68 | 35.55 | 34.29 | 35.41 | 1,395,067 | +1.43(+4.21%) |
Sep 06, 2011 | 32.20 | 34.14 | 32.20 | 33.98 | 2,262,502 | +0.20(+0.60%) |
Sep 02, 2011 | 33.38 | 34.21 | 32.95 | 33.78 | 2,185,514 | -0.87(-2.50%) |
Sep 01, 2011 | 34.92 | 35.86 | 34.40 | 34.65 | 1,820,258 | -0.34(-0.98%) |
Aug 31, 2011 | 35.45 | 36.27 | 34.47 | 34.99 | 2,621,357 | -0.13(-0.37%) |
Aug 30, 2011 | 34.08 | 35.46 | 33.86 | 35.12 | 2,702,400 | +0.89(+2.60%) |
Aug 29, 2011 | 32.54 | 34.25 | 32.54 | 34.23 | 2,314,259 | +2.43(+7.65%) |
Aug 26, 2011 | 30.13 | 31.80 | 29.49 | 31.80 | 1,341,745 | +1.23(+4.01%) |
Aug 25, 2011 | 31.62 | 31.90 | 30.34 | 30.57 | 1,603,635 | -0.79(-2.53%) |
Aug 24, 2011 | 30.50 | 31.57 | 30.08 | 31.36 | 2,166,244 | +0.75(+2.45%) |
Aug 23, 2011 | 29.03 | 30.61 | 28.76 | 30.61 | 1,894,771 | +1.76(+6.12%) |
Aug 22, 2011 | 29.70 | 29.82 | 28.70 | 28.85 | 1,985,164 | +0.15(+0.51%) |
Aug 19, 2011 | 29.05 | 30.53 | 28.66 | 28.70 | 1,893,020 | -0.94(-3.17%) |
Aug 18, 2011 | 30.67 | 30.70 | 29.37 | 29.64 | 1,911,347 | -2.38(-7.42%) |
Aug 17, 2011 | 33.06 | 33.29 | 31.79 | 32.02 | 1,455,260 | -1.07(-3.23%) |
Aug 16, 2011 | 32.96 | 33.60 | 32.71 | 33.09 | 2,638,822 | -0.27(-0.81%) |
Aug 15, 2011 | 33.20 | 33.60 | 32.81 | 33.35 | 1,045,512 | +0.48(+1.47%) |
Aug 12, 2011 | 32.31 | 33.28 | 32.24 | 32.87 | 2,426,273 | +0.92(+2.89%) |
Aug 11, 2011 | 30.15 | 32.51 | 30.11 | 31.95 | 3,392,409 | +2.42(+8.19%) |
Aug 10, 2011 | 31.24 | 31.55 | 29.49 | 29.53 | 4,274,716 | -2.67(-8.29%) |
Aug 09, 2011 | 30.80 | 32.20 | 29.52 | 32.20 | 3,514,141 | +2.96(+10.14%) |
Aug 08, 2011 | 30.80 | 31.44 | 29.07 | 29.24 | 2,824,770 | -3.22(-9.91%) |
Aug 05, 2011 | 33.95 | 34.10 | 31.54 | 32.46 | 4,434,495 | -0.83(-2.50%) |
Aug 04, 2011 | 35.62 | 35.74 | 33.28 | 33.29 | 4,288,527 | -3.00(-8.26%) |
Aug 03, 2011 | 36.51 | 36.92 | 35.23 | 36.29 | 2,766,460 | -0.15(-0.40%) |
Aug 02, 2011 | 38.38 | 38.86 | 36.41 | 36.43 | 2,679,989 | -2.34(-6.04%) |
Aug 01, 2011 | 39.59 | 39.88 | 38.26 | 38.78 | 2,202,964 | +0.05(+0.13%) |
Jul 29, 2011 | 37.11 | 39.41 | 37.11 | 38.73 | 2,586,832 | +0.87(+2.31%) |
Jul 28, 2011 | 41.01 | 41.32 | 37.66 | 37.85 | 4,156,599 | -2.60(-6.42%) |
Jul 27, 2011 | 41.45 | 42.07 | 40.15 | 40.45 | 3,359,312 | -1.25(-3.00%) |
Jul 26, 2011 | 41.68 | 41.70 | 40.89 | 41.70 | 2,377,349 | +0.18(+0.43%) |
Jul 25, 2011 | 39.53 | 41.95 | 39.53 | 41.52 | 3,470,320 | +1.55(+3.88%) |
Jul 22, 2011 | 39.67 | 40.01 | 39.64 | 39.97 | 1,899,523 | +0.09(+0.23%) |
Jul 21, 2011 | 39.18 | 39.94 | 38.77 | 39.88 | 1,708,672 | +0.77(+1.96%) |
Jul 20, 2011 | 39.63 | 39.81 | 38.71 | 39.11 | 1,625,426 | -0.20(-0.52%) |
Jul 19, 2011 | 39.70 | 39.85 | 38.84 | 39.32 | 1,979,020 | +0.81(+2.10%) |
Jul 18, 2011 | 39.37 | 39.37 | 38.14 | 38.51 | 1,980,183 | -1.00(-2.54%) |
Jul 15, 2011 | 40.07 | 40.16 | 39.13 | 39.51 | 1,987,333 | -0.29(-0.72%) |
Jul 14, 2011 | 41.15 | 41.48 | 39.57 | 39.80 | 1,963,319 | -1.14(-2.77%) |
Jul 13, 2011 | 40.36 | 41.29 | 40.33 | 40.93 | 2,469,567 | +0.77(+1.91%) |
Jul 12, 2011 | 40.51 | 40.99 | 39.66 | 40.17 | 2,981,125 | -0.91(-2.23%) |
Jul 11, 2011 | 42.43 | 42.49 | 40.84 | 41.08 | 2,570,210 | -2.11(-4.88%) |
Jul 08, 2011 | 41.29 | 43.27 | 40.98 | 43.19 | 3,383,375 | +1.23(+2.92%) |
Jul 07, 2011 | 41.54 | 42.09 | 41.30 | 41.96 | 2,071,230 | +1.02(+2.49%) |
Jul 06, 2011 | 40.66 | 40.94 | 39.93 | 40.94 | 1,854,003 | +0.05(+0.12%) |
Jul 05, 2011 | 40.89 | 41.21 | 40.41 | 40.89 | 1,374,805 | -0.20(-0.48%) |