Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 27.72 | 27.73 | 25.74 | 25.77 | 7,652,931 | -2.65(-9.34%) |
Sep 29, 2011 | 30.00 | 30.46 | 28.23 | 28.43 | 5,028,939 | -0.40(-1.40%) |
Sep 28, 2011 | 31.22 | 31.45 | 28.67 | 28.83 | 3,438,427 | -2.39(-7.66%) |
Sep 27, 2011 | 31.18 | 32.61 | 30.96 | 31.22 | 3,232,364 | +1.12(+3.71%) |
Sep 26, 2011 | 28.88 | 30.17 | 28.24 | 30.10 | 2,452,815 | +1.49(+5.20%) |
Sep 23, 2011 | 28.16 | 29.45 | 27.94 | 28.62 | 2,962,854 | +0.41(+1.46%) |
Sep 22, 2011 | 29.34 | 29.61 | 27.15 | 28.20 | 6,464,011 | -2.59(-8.41%) |
Sep 21, 2011 | 34.10 | 34.10 | 30.75 | 30.79 | 3,600,457 | -3.42(-10.00%) |
Sep 20, 2011 | 34.56 | 34.77 | 33.71 | 34.22 | 2,391,563 | -0.21(-0.60%) |
Sep 19, 2011 | 34.03 | 34.77 | 33.57 | 34.42 | 1,695,431 | -0.50(-1.43%) |
Sep 16, 2011 | 35.11 | 35.25 | 34.58 | 34.92 | 1,689,373 | -0.18(-0.52%) |
Sep 15, 2011 | 34.78 | 35.32 | 34.11 | 35.10 | 1,853,021 | +0.78(+2.29%) |
Sep 14, 2011 | 34.18 | 34.79 | 33.19 | 34.32 | 2,295,164 | +0.40(+1.19%) |
Sep 13, 2011 | 32.44 | 34.17 | 32.44 | 33.92 | 2,338,166 | +1.50(+4.62%) |
Sep 12, 2011 | 31.62 | 32.86 | 31.58 | 32.42 | 1,906,087 | +0.14(+0.44%) |
Sep 09, 2011 | 33.32 | 33.63 | 32.01 | 32.28 | 3,011,148 | -1.67(-4.92%) |
Sep 08, 2011 | 34.12 | 34.75 | 33.47 | 33.95 | 2,329,233 | -0.60(-1.74%) |
Sep 07, 2011 | 33.72 | 34.59 | 33.47 | 34.55 | 2,972,589 | +1.54(+4.66%) |
Sep 06, 2011 | 33.50 | 33.70 | 31.91 | 33.01 | 5,960,200 | -1.82(-5.23%) |
Sep 02, 2011 | 35.53 | 35.68 | 34.48 | 34.83 | 2,923,859 | -1.94(-5.28%) |
Sep 01, 2011 | 38.02 | 38.03 | 36.68 | 36.78 | 3,834,146 | -0.47(-1.26%) |
Aug 31, 2011 | 37.00 | 37.91 | 36.80 | 37.24 | 3,850,700 | +0.77(+2.11%) |
Aug 30, 2011 | 35.84 | 36.72 | 35.73 | 36.47 | 1,592,102 | +0.39(+1.08%) |
Aug 29, 2011 | 35.01 | 36.12 | 34.82 | 36.09 | 2,366,650 | +1.36(+3.92%) |
Aug 26, 2011 | 32.22 | 34.74 | 31.89 | 34.72 | 3,350,047 | +2.12(+6.49%) |
Aug 25, 2011 | 33.39 | 33.65 | 32.44 | 32.61 | 2,044,980 | -0.34(-1.03%) |
Aug 24, 2011 | 31.81 | 33.04 | 31.61 | 32.95 | 3,035,182 | +1.03(+3.23%) |
Aug 23, 2011 | 30.12 | 31.93 | 29.69 | 31.92 | 3,280,665 | +1.97(+6.59%) |
Aug 22, 2011 | 31.55 | 31.70 | 29.80 | 29.95 | 2,570,002 | -0.53(-1.74%) |
Aug 19, 2011 | 30.49 | 31.97 | 30.37 | 30.48 | 2,494,067 | -0.67(-2.14%) |
Aug 18, 2011 | 32.39 | 32.46 | 30.59 | 31.14 | 4,180,017 | -2.92(-8.58%) |
Aug 17, 2011 | 34.90 | 35.59 | 33.93 | 34.07 | 3,271,691 | -0.59(-1.69%) |
Aug 16, 2011 | 35.14 | 35.90 | 34.36 | 34.65 | 3,439,185 | -1.28(-3.57%) |
Aug 15, 2011 | 35.30 | 35.95 | 35.20 | 35.94 | 3,624,061 | +1.24(+3.59%) |
Aug 12, 2011 | 33.56 | 35.01 | 33.42 | 34.69 | 3,846,279 | +1.39(+4.16%) |
Aug 11, 2011 | 31.68 | 33.93 | 31.53 | 33.31 | 4,144,100 | +1.96(+6.27%) |
Aug 10, 2011 | 31.59 | 33.09 | 30.71 | 31.34 | 3,546,559 | -1.83(-5.52%) |
Aug 09, 2011 | 32.86 | 33.37 | 30.83 | 33.17 | 4,680,246 | +3.11(+10.36%) |
Aug 08, 2011 | 32.86 | 33.44 | 29.34 | 30.06 | 5,969,817 | -4.65(-13.40%) |
Aug 05, 2011 | 36.43 | 36.44 | 33.83 | 34.71 | 5,789,551 | -0.94(-2.64%) |
Aug 04, 2011 | 38.52 | 38.52 | 35.63 | 35.65 | 5,682,489 | -3.33(-8.54%) |
Aug 03, 2011 | 40.40 | 40.60 | 36.98 | 38.98 | 6,741,352 | -1.29(-3.21%) |
Aug 02, 2011 | 42.85 | 43.14 | 40.24 | 40.27 | 3,966,315 | -2.99(-6.90%) |
Aug 01, 2011 | 44.63 | 45.11 | 42.91 | 43.26 | 2,289,435 | -0.42(-0.96%) |
Jul 29, 2011 | 42.57 | 44.07 | 42.03 | 43.68 | 2,325,262 | +0.29(+0.66%) |
Jul 28, 2011 | 43.30 | 44.34 | 43.07 | 43.39 | 2,149,342 | +0.32(+0.74%) |
Jul 27, 2011 | 44.52 | 44.98 | 42.71 | 43.07 | 2,726,873 | -1.74(-3.89%) |
Jul 26, 2011 | 45.16 | 45.39 | 44.72 | 44.82 | 1,603,129 | -0.47(-1.03%) |
Jul 25, 2011 | 44.73 | 45.66 | 44.51 | 45.28 | 2,309,391 | -0.35(-0.76%) |
Jul 22, 2011 | 45.41 | 45.89 | 45.37 | 45.63 | 2,247,543 | -0.05(-0.10%) |
Jul 21, 2011 | 44.16 | 46.49 | 42.89 | 45.68 | 4,827,664 | +2.41(+5.57%) |
Jul 20, 2011 | 43.23 | 43.34 | 42.56 | 43.27 | 2,971,104 | +0.36(+0.85%) |
Jul 19, 2011 | 42.19 | 42.98 | 42.16 | 42.91 | 1,681,844 | +1.07(+2.56%) |
Jul 18, 2011 | 42.18 | 42.46 | 41.46 | 41.84 | 1,228,207 | -0.63(-1.49%) |
Jul 15, 2011 | 42.48 | 42.48 | 41.79 | 42.47 | 801,397 | +0.30(+0.71%) |
Jul 14, 2011 | 42.77 | 43.24 | 41.96 | 42.17 | 1,174,929 | -0.44(-1.02%) |
Jul 13, 2011 | 42.06 | 43.21 | 42.06 | 42.61 | 1,988,488 | +0.63(+1.51%) |
Jul 12, 2011 | 41.85 | 42.69 | 41.74 | 41.97 | 1,313,211 | -0.03(-0.08%) |
Jul 11, 2011 | 42.59 | 42.67 | 41.73 | 42.00 | 1,317,532 | -1.21(-2.80%) |
Jul 08, 2011 | 43.22 | 43.25 | 42.39 | 43.22 | 2,280,664 | -0.73(-1.66%) |
Jul 07, 2011 | 43.63 | 44.83 | 43.63 | 43.94 | 2,353,960 | +0.62(+1.42%) |
Jul 06, 2011 | 43.12 | 43.46 | 42.51 | 43.33 | 1,162,949 | -0.06(-0.15%) |
Jul 05, 2011 | 42.76 | 43.60 | 42.76 | 43.39 | 1,337,463 | +0.66(+1.54%) |