Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 30.51 | 31.06 | 30.37 | 30.58 | 2,915,478 | -0.25(-0.81%) |
Sep 29, 2011 | 31.46 | 31.46 | 30.07 | 30.82 | 1,203,296 | +0.02(+0.07%) |
Sep 28, 2011 | 31.80 | 31.91 | 30.79 | 30.80 | 1,658,035 | -0.86(-2.72%) |
Sep 27, 2011 | 31.93 | 32.09 | 31.52 | 31.66 | 3,007,471 | +0.47(+1.49%) |
Sep 26, 2011 | 31.23 | 31.38 | 30.51 | 31.20 | 3,770,890 | +0.15(+0.49%) |
Sep 23, 2011 | 30.61 | 31.18 | 30.60 | 31.05 | 2,940,791 | +0.22(+0.71%) |
Sep 22, 2011 | 30.79 | 31.23 | 30.36 | 30.83 | 4,079,362 | -0.85(-2.70%) |
Sep 21, 2011 | 32.30 | 32.56 | 31.67 | 31.68 | 1,746,270 | -0.57(-1.76%) |
Sep 20, 2011 | 31.97 | 32.60 | 31.93 | 32.25 | 3,136,934 | +0.27(+0.84%) |
Sep 19, 2011 | 31.68 | 32.23 | 31.45 | 31.98 | 3,013,922 | -0.09(-0.30%) |
Sep 16, 2011 | 31.96 | 32.28 | 31.81 | 32.08 | 1,825,613 | +0.03(+0.08%) |
Sep 15, 2011 | 32.12 | 32.12 | 31.55 | 32.05 | 2,118,542 | +0.34(+1.07%) |
Sep 14, 2011 | 31.70 | 32.10 | 31.10 | 31.71 | 3,138,164 | +0.31(+0.99%) |
Sep 13, 2011 | 30.95 | 31.51 | 30.93 | 31.40 | 2,951,816 | +0.40(+1.30%) |
Sep 12, 2011 | 30.29 | 30.99 | 30.29 | 30.99 | 2,035,904 | +0.24(+0.77%) |
Sep 09, 2011 | 31.38 | 31.49 | 30.59 | 30.76 | 2,516,705 | -0.94(-2.98%) |
Sep 08, 2011 | 31.66 | 32.08 | 31.39 | 31.70 | 1,376,833 | -0.05(-0.17%) |
Sep 07, 2011 | 31.20 | 31.76 | 31.13 | 31.75 | 1,867,425 | +0.90(+2.93%) |
Sep 06, 2011 | 29.65 | 30.90 | 29.65 | 30.85 | 1,642,877 | +0.44(+1.44%) |
Sep 02, 2011 | 30.64 | 31.17 | 30.30 | 30.41 | 1,890,205 | -0.62(-2.01%) |
Sep 01, 2011 | 31.45 | 31.83 | 30.93 | 31.03 | 1,110,601 | -0.48(-1.52%) |
Aug 31, 2011 | 31.76 | 32.02 | 31.23 | 31.51 | 1,253,354 | +0.02(+0.06%) |
Aug 30, 2011 | 30.85 | 31.66 | 30.85 | 31.49 | 918,943 | +0.32(+1.02%) |
Aug 29, 2011 | 30.55 | 31.18 | 30.44 | 31.18 | 1,487,310 | +1.01(+3.33%) |
Aug 26, 2011 | 29.22 | 30.24 | 28.86 | 30.17 | 1,905,439 | +0.66(+2.24%) |
Aug 25, 2011 | 30.02 | 30.31 | 29.43 | 29.51 | 2,024,379 | -0.69(-2.30%) |
Aug 24, 2011 | 29.78 | 30.20 | 29.48 | 30.20 | 1,861,716 | +0.20(+0.68%) |
Aug 23, 2011 | 28.98 | 30.03 | 28.73 | 30.00 | 2,118,014 | +1.14(+3.95%) |
Aug 22, 2011 | 29.77 | 29.78 | 28.73 | 28.86 | 1,711,098 | -0.13(-0.44%) |
Aug 19, 2011 | 28.56 | 29.40 | 28.56 | 28.99 | 2,010,667 | +0.04(+0.14%) |
Aug 18, 2011 | 29.49 | 29.63 | 28.70 | 28.95 | 2,620,171 | -1.43(-4.70%) |
Aug 17, 2011 | 30.54 | 30.93 | 30.02 | 30.38 | 2,836,797 | -0.16(-0.54%) |
Aug 16, 2011 | 30.14 | 30.74 | 30.14 | 30.54 | 3,348,629 | -0.13(-0.43%) |
Aug 15, 2011 | 29.82 | 30.69 | 29.82 | 30.67 | 2,286,258 | +0.95(+3.18%) |
Aug 12, 2011 | 29.51 | 29.95 | 29.14 | 29.72 | 1,683,321 | +0.63(+2.17%) |
Aug 11, 2011 | 27.88 | 29.45 | 27.88 | 29.09 | 3,909,268 | +1.10(+3.93%) |
Aug 10, 2011 | 28.66 | 29.03 | 27.96 | 27.99 | 5,166,125 | -1.43(-4.85%) |
Aug 09, 2011 | 29.04 | 29.47 | 27.50 | 29.42 | 8,151,049 | +1.65(+5.96%) |
Aug 08, 2011 | 28.63 | 29.11 | 27.52 | 27.77 | 8,118,222 | -1.83(-6.18%) |
Aug 05, 2011 | 30.03 | 30.31 | 28.70 | 29.59 | 6,667,162 | -0.32(-1.06%) |
Aug 04, 2011 | 31.79 | 31.79 | 29.88 | 29.91 | 8,088,174 | -2.56(-7.88%) |
Aug 03, 2011 | 32.41 | 32.64 | 31.34 | 32.47 | 7,040,451 | -0.03(-0.09%) |
Aug 02, 2011 | 33.32 | 33.74 | 32.47 | 32.50 | 4,981,495 | -1.04(-3.09%) |
Aug 01, 2011 | 34.59 | 34.69 | 33.24 | 33.53 | 2,660,832 | -0.50(-1.46%) |
Jul 29, 2011 | 33.57 | 34.25 | 33.35 | 34.03 | 1,319,585 | +0.16(+0.46%) |
Jul 28, 2011 | 33.67 | 34.56 | 33.67 | 33.87 | 2,772,884 | +0.06(+0.17%) |
Jul 27, 2011 | 34.62 | 34.62 | 33.69 | 33.81 | 4,924,919 | -0.97(-2.80%) |
Jul 26, 2011 | 35.13 | 35.13 | 34.73 | 34.79 | 949,978 | -0.37(-1.06%) |
Jul 25, 2011 | 35.45 | 35.54 | 35.13 | 35.16 | 433,606 | -0.59(-1.64%) |
Jul 22, 2011 | 35.72 | 35.82 | 35.51 | 35.75 | 419,290 | +0.17(+0.48%) |
Jul 21, 2011 | 35.16 | 35.70 | 35.16 | 35.58 | 1,429,340 | +0.52(+1.49%) |
Jul 20, 2011 | 35.42 | 35.47 | 34.89 | 35.06 | 442,875 | -0.32(-0.92%) |
Jul 19, 2011 | 34.99 | 35.38 | 34.85 | 35.38 | 4,319,024 | +0.61(+1.75%) |
Jul 18, 2011 | 35.00 | 35.08 | 34.43 | 34.77 | 3,563,967 | -0.40(-1.14%) |
Jul 15, 2011 | 35.25 | 35.27 | 34.97 | 35.17 | 716,319 | -0.07(-0.20%) |
Jul 14, 2011 | 35.52 | 35.86 | 35.15 | 35.24 | 1,639,698 | -0.23(-0.65%) |
Jul 13, 2011 | 35.34 | 35.79 | 35.33 | 35.47 | 1,825,568 | +0.27(+0.77%) |
Jul 12, 2011 | 35.06 | 35.52 | 35.04 | 35.20 | 1,207,674 | -0.03(-0.07%) |
Jul 11, 2011 | 35.73 | 35.73 | 35.10 | 35.22 | 3,505,375 | -0.67(-1.88%) |
Jul 08, 2011 | 35.56 | 35.92 | 35.56 | 35.90 | 772,752 | +0.05(+0.14%) |
Jul 07, 2011 | 36.03 | 36.03 | 35.53 | 35.85 | 727,765 | +0.25(+0.70%) |
Jul 06, 2011 | 35.44 | 35.67 | 35.38 | 35.60 | 793,986 | +0.18(+0.50%) |
Jul 05, 2011 | 35.37 | 35.43 | 35.19 | 35.42 | 1,830,978 | +0.14(+0.41%) |