Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 33.92 | 34.05 | 32.93 | 32.93 | 3,797 | -1.00(-2.94%) |
Sep 29, 2011 | 34.67 | 34.67 | 33.43 | 33.93 | 4,722 | -0.46(-1.34%) |
Sep 28, 2011 | 34.03 | 34.76 | 34.00 | 34.39 | 6,683 | +0.30(+0.88%) |
Sep 27, 2011 | 33.99 | 34.80 | 33.99 | 34.09 | 8,599 | +0.43(+1.27%) |
Sep 26, 2011 | 31.91 | 33.67 | 31.50 | 33.67 | 19,479 | +1.72(+5.39%) |
Sep 23, 2011 | 33.17 | 33.99 | 31.72 | 31.95 | 53,762 | -1.59(-4.73%) |
Sep 22, 2011 | 35.73 | 35.85 | 33.53 | 33.53 | 21,028 | -2.33(-6.49%) |
Sep 21, 2011 | 36.30 | 36.42 | 35.81 | 35.86 | 4,395 | -0.80(-2.18%) |
Sep 20, 2011 | 35.98 | 37.21 | 35.98 | 36.66 | 17,511 | +0.41(+1.14%) |
Sep 19, 2011 | 35.82 | 37.56 | 35.27 | 36.25 | 8,086 | -0.59(-1.59%) |
Sep 16, 2011 | 38.02 | 38.02 | 36.62 | 36.83 | 12,457 | -1.05(-2.78%) |
Sep 15, 2011 | 38.29 | 38.29 | 37.75 | 37.88 | 5,284 | -0.22(-0.59%) |
Sep 14, 2011 | 37.72 | 38.29 | 37.54 | 38.11 | 5,223 | +0.42(+1.13%) |
Sep 13, 2011 | 37.10 | 37.71 | 36.81 | 37.68 | 5,153 | +0.34(+0.92%) |
Sep 12, 2011 | 36.65 | 37.37 | 36.43 | 37.34 | 8,681 | +0.03(+0.07%) |
Sep 09, 2011 | 36.62 | 37.34 | 36.55 | 37.31 | 3,038 | +0.15(+0.41%) |
Sep 08, 2011 | 36.97 | 37.70 | 36.03 | 37.16 | 4,488 | -0.41(-1.09%) |
Sep 07, 2011 | 36.24 | 37.69 | 36.24 | 37.57 | 10,606 | +1.43(+3.96%) |
Sep 06, 2011 | 35.10 | 36.16 | 34.83 | 36.13 | 11,380 | -0.05(-0.15%) |
Sep 02, 2011 | 36.90 | 36.90 | 35.35 | 36.19 | 16,487 | -1.37(-3.64%) |
Sep 01, 2011 | 37.96 | 38.54 | 36.99 | 37.56 | 18,205 | -0.65(-1.69%) |
Aug 31, 2011 | 38.42 | 38.65 | 38.00 | 38.20 | 6,532 | +0.12(+0.31%) |
Aug 30, 2011 | 38.06 | 38.64 | 37.98 | 38.08 | 2,671 | -0.43(-1.13%) |
Aug 29, 2011 | 38.02 | 38.80 | 37.63 | 38.52 | 9,044 | +0.73(+1.94%) |
Aug 26, 2011 | 38.06 | 38.93 | 36.93 | 37.78 | 37,626 | -0.25(-0.67%) |
Aug 25, 2011 | 38.29 | 38.73 | 37.63 | 38.04 | 7,062 | +0.06(+0.17%) |
Aug 24, 2011 | 38.08 | 38.80 | 37.63 | 37.97 | 5,761 | +0.05(+0.12%) |
Aug 23, 2011 | 38.34 | 39.09 | 37.79 | 37.93 | 17,212 | -0.59(-1.53%) |
Aug 22, 2011 | 38.74 | 39.26 | 38.06 | 38.52 | 9,830 | +0.05(+0.14%) |
Aug 19, 2011 | 39.60 | 39.88 | 38.46 | 38.46 | 11,463 | -1.02(-2.57%) |
Aug 18, 2011 | 39.66 | 39.79 | 39.08 | 39.48 | 7,197 | -0.28(-0.71%) |
Aug 17, 2011 | 39.42 | 40.15 | 39.42 | 39.76 | 3,282 | +0.31(+0.78%) |
Aug 16, 2011 | 38.34 | 40.25 | 38.34 | 39.45 | 20,301 | +0.34(+0.86%) |
Aug 15, 2011 | 38.92 | 40.00 | 37.96 | 39.12 | 17,748 | +0.60(+1.55%) |
Aug 12, 2011 | 37.96 | 39.34 | 37.95 | 38.52 | 7,917 | +0.45(+1.19%) |
Aug 11, 2011 | 36.91 | 38.06 | 36.62 | 38.06 | 11,105 | +1.47(+4.02%) |
Aug 10, 2011 | 36.30 | 37.68 | 35.63 | 36.59 | 12,851 | +0.23(+0.64%) |
Aug 09, 2011 | 35.50 | 37.94 | 32.63 | 36.36 | 19,014 | +1.24(+3.54%) |
Aug 08, 2011 | 35.50 | 36.71 | 35.12 | 35.12 | 23,410 | -3.53(-9.14%) |
Aug 05, 2011 | 38.69 | 39.51 | 33.72 | 38.65 | 40,005 | -0.42(-1.08%) |
Aug 04, 2011 | 39.85 | 40.34 | 38.36 | 39.07 | 21,057 | -0.98(-2.44%) |
Aug 03, 2011 | 40.78 | 40.78 | 39.39 | 40.05 | 17,422 | -0.91(-2.21%) |
Aug 02, 2011 | 40.78 | 41.84 | 40.21 | 40.96 | 17,904 | -0.26(-0.64%) |
Aug 01, 2011 | 40.26 | 41.59 | 40.04 | 41.22 | 32,201 | +0.51(+1.25%) |
Jul 29, 2011 | 39.92 | 41.23 | 39.32 | 40.71 | 9,539 | +0.77(+1.92%) |
Jul 28, 2011 | 40.38 | 40.55 | 39.90 | 39.95 | 10,683 | -0.39(-0.96%) |
Jul 27, 2011 | 40.89 | 40.89 | 40.33 | 40.33 | 6,398 | -0.81(-1.96%) |
Jul 26, 2011 | 41.41 | 41.81 | 40.93 | 41.14 | 8,219 | -0.40(-0.96%) |
Jul 25, 2011 | 40.96 | 42.04 | 40.82 | 41.54 | 17,868 | -0.16(-0.39%) |
Jul 22, 2011 | 41.65 | 41.70 | 41.34 | 41.70 | 2,151 | -0.05(-0.13%) |
Jul 21, 2011 | 41.55 | 42.01 | 41.55 | 41.75 | 16,124 | +0.22(+0.53%) |
Jul 20, 2011 | 41.78 | 41.78 | 41.17 | 41.53 | 8,180 | +0.05(+0.12%) |
Jul 19, 2011 | 40.36 | 41.64 | 40.36 | 41.48 | 19,763 | +0.77(+1.90%) |
Jul 18, 2011 | 40.87 | 41.03 | 40.15 | 40.71 | 17,762 | -0.79(-1.91%) |
Jul 15, 2011 | 41.43 | 41.98 | 41.43 | 41.50 | 7,400 | +0.17(+0.42%) |
Jul 14, 2011 | 41.74 | 42.46 | 41.31 | 41.33 | 23,794 | -0.38(-0.90%) |
Jul 13, 2011 | 41.90 | 42.18 | 41.42 | 41.70 | 13,936 | +0.24(+0.58%) |
Jul 12, 2011 | 41.78 | 42.20 | 41.38 | 41.46 | 20,687 | -0.47(-1.12%) |
Jul 11, 2011 | 41.52 | 42.59 | 41.39 | 41.93 | 20,055 | -0.27(-0.65%) |
Jul 08, 2011 | 41.59 | 42.39 | 41.31 | 42.21 | 14,629 | +0.16(+0.39%) |
Jul 07, 2011 | 41.51 | 42.56 | 41.51 | 42.04 | 15,148 | +0.59(+1.42%) |
Jul 06, 2011 | 42.69 | 42.69 | 41.16 | 41.45 | 12,172 | -1.12(-2.64%) |
Jul 05, 2011 | 41.31 | 42.58 | 41.31 | 42.58 | 15,725 | +0.84(+2.02%) |