Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 31.07 | 31.75 | 30.80 | 30.90 | 3,958,750 | -0.37(-1.19%) |
Sep 29, 2011 | 32.45 | 32.77 | 30.99 | 31.28 | 4,297,141 | -0.73(-2.28%) |
Sep 28, 2011 | 32.52 | 32.63 | 31.98 | 32.01 | 2,701,146 | -0.46(-1.43%) |
Sep 27, 2011 | 33.08 | 33.19 | 32.35 | 32.47 | 3,327,299 | +0.21(+0.64%) |
Sep 26, 2011 | 31.47 | 32.30 | 30.91 | 32.26 | 3,667,887 | +0.95(+3.05%) |
Sep 23, 2011 | 31.23 | 31.63 | 31.01 | 31.31 | 2,850,881 | -0.20(-0.63%) |
Sep 22, 2011 | 30.92 | 31.68 | 30.85 | 31.51 | 4,598,477 | -0.31(-0.96%) |
Sep 21, 2011 | 32.97 | 33.13 | 31.80 | 31.82 | 2,207,676 | -1.09(-3.33%) |
Sep 20, 2011 | 32.92 | 33.47 | 32.61 | 32.91 | 2,575,117 | +0.23(+0.71%) |
Sep 19, 2011 | 32.13 | 32.82 | 32.12 | 32.68 | 2,960,134 | +0.08(+0.25%) |
Sep 16, 2011 | 32.16 | 33.11 | 32.15 | 32.59 | 5,331,665 | +0.61(+1.89%) |
Sep 15, 2011 | 32.82 | 32.86 | 31.19 | 31.99 | 5,133,111 | -0.49(-1.51%) |
Sep 14, 2011 | 32.09 | 32.82 | 31.55 | 32.48 | 2,394,597 | +0.54(+1.69%) |
Sep 13, 2011 | 31.57 | 32.04 | 31.41 | 31.94 | 2,363,409 | +0.36(+1.16%) |
Sep 12, 2011 | 31.27 | 31.65 | 30.96 | 31.57 | 3,265,902 | -0.27(-0.83%) |
Sep 09, 2011 | 32.64 | 32.64 | 31.72 | 31.84 | 3,348,261 | -1.11(-3.37%) |
Sep 08, 2011 | 33.07 | 33.42 | 32.81 | 32.95 | 2,464,251 | -0.19(-0.58%) |
Sep 07, 2011 | 32.66 | 33.17 | 32.38 | 33.14 | 1,826,568 | +0.75(+2.30%) |
Sep 06, 2011 | 31.40 | 32.41 | 31.05 | 32.40 | 3,646,167 | +0.22(+0.67%) |
Sep 02, 2011 | 32.21 | 32.84 | 32.13 | 32.18 | 2,397,333 | -0.56(-1.70%) |
Sep 01, 2011 | 32.74 | 33.44 | 32.56 | 32.74 | 3,344,737 | -0.08(-0.25%) |
Aug 31, 2011 | 32.89 | 33.17 | 32.57 | 32.82 | 3,090,088 | +0.26(+0.79%) |
Aug 30, 2011 | 32.28 | 32.78 | 32.16 | 32.56 | 3,190,135 | +0.03(+0.10%) |
Aug 29, 2011 | 32.16 | 32.60 | 32.16 | 32.53 | 1,829,395 | +0.62(+1.95%) |
Aug 26, 2011 | 31.02 | 32.13 | 30.46 | 31.91 | 3,302,830 | +0.75(+2.39%) |
Aug 25, 2011 | 31.73 | 31.91 | 31.08 | 31.16 | 3,342,798 | -0.51(-1.60%) |
Aug 24, 2011 | 31.62 | 31.87 | 31.08 | 31.67 | 3,746,011 | -0.06(-0.18%) |
Aug 23, 2011 | 31.03 | 31.75 | 30.85 | 31.72 | 4,212,217 | +0.72(+2.33%) |
Aug 22, 2011 | 31.69 | 31.71 | 30.90 | 31.00 | 4,781,618 | -0.12(-0.40%) |
Aug 19, 2011 | 30.93 | 31.47 | 30.76 | 31.13 | 4,700,296 | -0.12(-0.40%) |
Aug 18, 2011 | 31.20 | 31.62 | 30.85 | 31.25 | 6,693,251 | -0.73(-2.29%) |
Aug 17, 2011 | 31.86 | 32.20 | 31.67 | 31.99 | 2,588,468 | +0.16(+0.49%) |
Aug 16, 2011 | 31.92 | 32.01 | 31.33 | 31.83 | 4,629,573 | -0.32(-1.00%) |
Aug 15, 2011 | 32.08 | 32.16 | 31.57 | 32.15 | 3,447,134 | +0.49(+1.54%) |
Aug 12, 2011 | 31.29 | 31.70 | 30.79 | 31.66 | 4,643,417 | +0.71(+2.30%) |
Aug 11, 2011 | 29.53 | 31.42 | 29.35 | 30.95 | 4,763,155 | +1.82(+6.24%) |
Aug 10, 2011 | 29.81 | 30.03 | 29.06 | 29.13 | 5,824,419 | -1.15(-3.79%) |
Aug 09, 2011 | 30.03 | 30.35 | 28.38 | 30.28 | 8,581,725 | +1.65(+5.78%) |
Aug 08, 2011 | 30.03 | 30.20 | 28.61 | 28.63 | 5,171,929 | -1.80(-5.92%) |
Aug 05, 2011 | 30.47 | 30.75 | 29.47 | 30.43 | 5,466,893 | +0.45(+1.52%) |
Aug 04, 2011 | 31.09 | 31.26 | 29.98 | 29.98 | 5,283,355 | -1.57(-4.98%) |
Aug 03, 2011 | 31.29 | 31.59 | 30.91 | 31.55 | 5,521,058 | +0.36(+1.14%) |
Aug 02, 2011 | 31.18 | 31.32 | 30.95 | 31.19 | 7,181,983 | +0.00(+0.00%) |
Aug 01, 2011 | 31.70 | 32.50 | 30.49 | 31.19 | 7,789,420 | -0.48(-1.51%) |
Jul 29, 2011 | 31.62 | 32.12 | 31.39 | 31.67 | 7,453,835 | -0.34(-1.06%) |
Jul 28, 2011 | 34.61 | 34.78 | 31.12 | 32.01 | 13,274,901 | -0.24(-0.74%) |
Jul 27, 2011 | 32.88 | 33.16 | 32.20 | 32.25 | 4,085,482 | -0.76(-2.30%) |
Jul 26, 2011 | 33.28 | 33.31 | 32.95 | 33.01 | 2,591,799 | -0.35(-1.04%) |
Jul 25, 2011 | 33.34 | 33.55 | 33.12 | 33.36 | 3,418,201 | -0.14(-0.42%) |
Jul 22, 2011 | 32.98 | 33.70 | 32.72 | 33.50 | 6,760,730 | +1.04(+3.21%) |
Jul 21, 2011 | 32.86 | 32.99 | 31.10 | 32.46 | 20,515,874 | -2.06(-5.96%) |
Jul 20, 2011 | 34.66 | 34.66 | 34.37 | 34.52 | 1,444,784 | -0.08(-0.24%) |
Jul 19, 2011 | 34.22 | 34.62 | 34.08 | 34.60 | 2,064,762 | +0.54(+1.58%) |
Jul 18, 2011 | 34.04 | 34.47 | 33.67 | 34.06 | 2,128,660 | -0.65(-1.88%) |
Jul 15, 2011 | 35.02 | 35.02 | 34.51 | 34.71 | 1,493,960 | -0.19(-0.54%) |
Jul 14, 2011 | 35.12 | 35.54 | 34.85 | 34.90 | 1,698,912 | -0.08(-0.24%) |
Jul 13, 2011 | 35.14 | 35.37 | 34.89 | 34.99 | 1,060,766 | +0.03(+0.09%) |
Jul 12, 2011 | 34.95 | 35.42 | 34.89 | 34.95 | 2,036,992 | -0.02(-0.07%) |
Jul 11, 2011 | 34.97 | 35.26 | 34.81 | 34.98 | 1,754,383 | -0.28(-0.80%) |
Jul 08, 2011 | 35.28 | 35.36 | 35.02 | 35.26 | 1,825,439 | -0.33(-0.93%) |
Jul 07, 2011 | 35.85 | 35.94 | 35.42 | 35.59 | 1,604,233 | -0.03(-0.09%) |
Jul 06, 2011 | 34.88 | 35.77 | 34.79 | 35.62 | 3,000,552 | +0.67(+1.92%) |
Jul 05, 2011 | 34.74 | 35.02 | 34.66 | 34.95 | 1,585,484 | +0.13(+0.38%) |