Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 29.84 | 29.89 | 28.54 | 28.54 | 11,095,157 | -1.71(-5.66%) |
Sep 29, 2011 | 30.51 | 30.93 | 29.55 | 30.26 | 8,264,079 | +0.39(+1.30%) |
Sep 28, 2011 | 30.40 | 30.94 | 29.79 | 29.87 | 8,772,631 | -0.58(-1.91%) |
Sep 27, 2011 | 31.03 | 31.13 | 30.23 | 30.45 | 10,251,973 | +0.26(+0.85%) |
Sep 26, 2011 | 29.64 | 30.24 | 29.03 | 30.19 | 9,734,401 | +0.95(+3.24%) |
Sep 23, 2011 | 29.00 | 29.72 | 28.76 | 29.25 | 10,457,848 | +0.24(+0.83%) |
Sep 22, 2011 | 29.26 | 29.26 | 28.58 | 29.01 | 14,826,646 | -1.22(-4.05%) |
Sep 21, 2011 | 31.25 | 31.62 | 30.22 | 30.23 | 8,899,248 | -1.24(-3.95%) |
Sep 20, 2011 | 31.69 | 31.97 | 31.25 | 31.47 | 8,068,829 | +0.08(+0.24%) |
Sep 19, 2011 | 31.00 | 31.58 | 30.56 | 31.40 | 6,282,963 | -0.21(-0.66%) |
Sep 16, 2011 | 31.83 | 32.14 | 31.36 | 31.60 | 9,727,618 | -0.12(-0.37%) |
Sep 15, 2011 | 31.44 | 31.72 | 31.13 | 31.72 | 8,706,680 | +0.63(+2.02%) |
Sep 14, 2011 | 31.02 | 31.57 | 30.19 | 31.09 | 11,583,594 | +0.24(+0.78%) |
Sep 13, 2011 | 30.40 | 31.02 | 30.25 | 30.85 | 8,539,180 | +0.59(+1.94%) |
Sep 12, 2011 | 29.85 | 30.46 | 29.42 | 30.26 | 12,653,835 | +0.28(+0.92%) |
Sep 09, 2011 | 30.32 | 30.69 | 29.68 | 29.99 | 17,201,416 | -0.68(-2.21%) |
Sep 08, 2011 | 30.69 | 31.18 | 30.47 | 30.66 | 9,863,405 | -0.25(-0.80%) |
Sep 07, 2011 | 30.55 | 30.95 | 30.35 | 30.91 | 6,821,864 | +0.89(+2.97%) |
Sep 06, 2011 | 29.41 | 30.11 | 29.19 | 30.02 | 9,017,564 | -0.40(-1.32%) |
Sep 02, 2011 | 30.90 | 31.05 | 30.19 | 30.42 | 9,220,029 | -1.08(-3.44%) |
Sep 01, 2011 | 32.12 | 32.30 | 31.44 | 31.51 | 10,047,185 | -0.66(-2.04%) |
Aug 31, 2011 | 32.45 | 32.88 | 31.87 | 32.16 | 10,822,200 | +0.06(+0.19%) |
Aug 30, 2011 | 31.87 | 32.36 | 31.47 | 32.10 | 11,681,026 | -0.29(-0.90%) |
Aug 29, 2011 | 31.92 | 32.40 | 31.79 | 32.39 | 7,232,694 | +1.02(+3.24%) |
Aug 26, 2011 | 30.46 | 31.65 | 29.97 | 31.38 | 10,795,178 | +0.66(+2.14%) |
Aug 25, 2011 | 31.80 | 32.07 | 30.62 | 30.72 | 7,988,292 | -0.92(-2.90%) |
Aug 24, 2011 | 30.54 | 31.69 | 30.42 | 31.64 | 8,495,609 | +0.97(+3.15%) |
Aug 23, 2011 | 29.70 | 30.67 | 29.37 | 30.67 | 8,878,278 | +1.24(+4.20%) |
Aug 22, 2011 | 30.11 | 30.18 | 29.37 | 29.43 | 7,989,111 | +0.10(+0.33%) |
Aug 19, 2011 | 29.23 | 30.29 | 29.17 | 29.34 | 9,735,135 | -0.34(-1.14%) |
Aug 18, 2011 | 30.70 | 30.78 | 29.41 | 29.68 | 12,843,363 | -2.03(-6.41%) |
Aug 17, 2011 | 32.07 | 32.25 | 31.38 | 31.71 | 5,978,922 | -0.12(-0.39%) |
Aug 16, 2011 | 32.02 | 32.34 | 31.53 | 31.83 | 8,831,869 | -0.58(-1.79%) |
Aug 15, 2011 | 32.21 | 32.80 | 32.07 | 32.41 | 7,933,349 | +0.42(+1.32%) |
Aug 12, 2011 | 31.90 | 32.32 | 31.51 | 31.99 | 11,833,785 | +0.43(+1.36%) |
Aug 11, 2011 | 29.27 | 31.98 | 29.17 | 31.56 | 19,677,030 | +2.62(+9.05%) |
Aug 10, 2011 | 30.32 | 30.37 | 28.85 | 28.94 | 23,620,070 | -1.72(-5.62%) |
Aug 09, 2011 | 30.48 | 30.72 | 28.36 | 30.67 | 21,244,506 | +1.51(+5.17%) |
Aug 08, 2011 | 30.48 | 30.70 | 29.11 | 29.16 | 21,869,390 | -1.96(-6.30%) |
Aug 05, 2011 | 32.16 | 32.35 | 30.52 | 31.12 | 25,854,510 | -0.43(-1.35%) |
Aug 04, 2011 | 32.73 | 32.86 | 31.55 | 31.55 | 13,276,675 | -1.68(-5.06%) |
Aug 03, 2011 | 32.39 | 33.32 | 32.03 | 33.23 | 12,812,235 | +0.96(+2.97%) |
Aug 02, 2011 | 33.24 | 33.51 | 32.22 | 32.27 | 15,034,076 | -1.37(-4.08%) |
Aug 01, 2011 | 33.66 | 34.30 | 32.84 | 33.64 | 12,985,795 | -0.02(-0.06%) |
Jul 29, 2011 | 33.48 | 34.32 | 33.32 | 33.66 | 14,512,298 | -0.36(-1.07%) |
Jul 28, 2011 | 34.38 | 34.56 | 33.82 | 34.02 | 17,845,394 | -0.56(-1.61%) |
Jul 27, 2011 | 35.34 | 35.76 | 34.30 | 34.58 | 21,310,412 | -2.48(-6.70%) |
Jul 26, 2011 | 37.76 | 37.77 | 36.99 | 37.06 | 8,268,318 | -0.84(-2.22%) |
Jul 25, 2011 | 37.44 | 38.16 | 37.28 | 37.90 | 5,467,150 | +0.12(+0.33%) |
Jul 22, 2011 | 38.32 | 38.40 | 37.68 | 37.78 | 8,822,970 | -0.60(-1.55%) |
Jul 21, 2011 | 38.42 | 38.77 | 38.18 | 38.37 | 6,349,360 | +0.16(+0.41%) |
Jul 20, 2011 | 38.35 | 38.37 | 37.89 | 38.22 | 4,863,302 | +0.19(+0.49%) |
Jul 19, 2011 | 37.70 | 38.13 | 37.69 | 38.03 | 6,002,772 | +0.42(+1.11%) |
Jul 18, 2011 | 37.96 | 37.96 | 37.42 | 37.61 | 5,333,164 | -0.35(-0.92%) |
Jul 15, 2011 | 38.29 | 38.29 | 37.49 | 37.96 | 7,620,834 | -0.16(-0.41%) |
Jul 14, 2011 | 38.51 | 38.61 | 37.88 | 38.12 | 7,699,373 | -0.32(-0.82%) |
Jul 13, 2011 | 38.72 | 38.94 | 38.30 | 38.44 | 6,342,457 | -0.08(-0.21%) |
Jul 12, 2011 | 38.59 | 38.70 | 38.35 | 38.52 | 7,026,609 | -0.12(-0.32%) |
Jul 11, 2011 | 38.66 | 38.87 | 38.53 | 38.64 | 6,443,355 | -0.57(-1.45%) |
Jul 08, 2011 | 39.40 | 39.54 | 39.01 | 39.21 | 8,803,632 | -0.66(-1.65%) |
Jul 07, 2011 | 39.95 | 40.09 | 39.64 | 39.87 | 5,833,300 | +0.35(+0.88%) |
Jul 06, 2011 | 39.19 | 39.66 | 39.06 | 39.52 | 7,474,543 | +0.33(+0.84%) |
Jul 05, 2011 | 39.50 | 39.51 | 39.07 | 39.19 | 8,511,455 | +0.05(+0.12%) |