Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 34.67 | 35.00 | 34.03 | 34.04 | 1,408,225 | -1.07(-3.05%) |
Sep 29, 2011 | 35.03 | 35.12 | 34.40 | 35.11 | 1,350,473 | +0.95(+2.80%) |
Sep 28, 2011 | 35.12 | 35.25 | 34.14 | 34.16 | 2,662,462 | -0.46(-1.33%) |
Sep 27, 2011 | 34.95 | 35.16 | 34.50 | 34.62 | 1,897,724 | +0.12(+0.35%) |
Sep 26, 2011 | 34.50 | 34.64 | 33.71 | 34.50 | 1,035,745 | +0.24(+0.71%) |
Sep 23, 2011 | 33.99 | 34.31 | 33.10 | 34.25 | 1,452,089 | +0.35(+1.04%) |
Sep 22, 2011 | 32.99 | 34.84 | 32.99 | 33.90 | 2,203,735 | -0.41(-1.19%) |
Sep 21, 2011 | 36.69 | 36.85 | 34.18 | 34.31 | 3,303,164 | -2.44(-6.63%) |
Sep 20, 2011 | 37.71 | 37.90 | 36.61 | 36.74 | 2,938,992 | -0.95(-2.51%) |
Sep 19, 2011 | 37.43 | 38.45 | 36.77 | 37.69 | 2,271,994 | -0.93(-2.40%) |
Sep 16, 2011 | 39.05 | 39.09 | 38.02 | 38.62 | 3,827,631 | -0.66(-1.68%) |
Sep 15, 2011 | 40.10 | 40.16 | 39.12 | 39.28 | 1,911,683 | -0.46(-1.15%) |
Sep 14, 2011 | 40.48 | 40.50 | 39.03 | 39.74 | 1,671,666 | -0.48(-1.20%) |
Sep 13, 2011 | 40.17 | 40.42 | 39.63 | 40.22 | 958,135 | +0.20(+0.50%) |
Sep 12, 2011 | 39.09 | 40.02 | 39.05 | 40.02 | 694,926 | +0.45(+1.13%) |
Sep 09, 2011 | 40.86 | 41.00 | 39.35 | 39.57 | 933,946 | -1.60(-3.89%) |
Sep 08, 2011 | 41.22 | 41.75 | 40.87 | 41.17 | 1,486,215 | -0.21(-0.50%) |
Sep 07, 2011 | 40.28 | 41.40 | 39.47 | 41.38 | 1,297,734 | +1.66(+4.18%) |
Sep 06, 2011 | 38.53 | 39.88 | 38.53 | 39.72 | 1,108,143 | +0.05(+0.12%) |
Sep 02, 2011 | 39.46 | 40.42 | 39.46 | 39.67 | 957,694 | -0.65(-1.62%) |
Sep 01, 2011 | 40.79 | 41.04 | 40.19 | 40.32 | 991,357 | -0.48(-1.18%) |
Aug 31, 2011 | 40.80 | 41.02 | 40.33 | 40.80 | 1,367,804 | +0.26(+0.63%) |
Aug 30, 2011 | 40.26 | 40.79 | 39.73 | 40.55 | 955,118 | +0.18(+0.44%) |
Aug 29, 2011 | 39.84 | 40.38 | 39.52 | 40.37 | 1,191,173 | +1.15(+2.93%) |
Aug 26, 2011 | 38.32 | 39.35 | 37.51 | 39.22 | 1,216,680 | +0.60(+1.55%) |
Aug 25, 2011 | 40.16 | 40.61 | 38.42 | 38.62 | 1,473,108 | -1.17(-2.93%) |
Aug 24, 2011 | 39.14 | 39.86 | 38.84 | 39.79 | 1,085,977 | +0.56(+1.43%) |
Aug 23, 2011 | 38.18 | 39.33 | 37.74 | 39.23 | 1,300,056 | +1.32(+3.48%) |
Aug 22, 2011 | 38.55 | 38.70 | 37.54 | 37.91 | 1,138,819 | +0.18(+0.49%) |
Aug 19, 2011 | 38.01 | 39.03 | 37.58 | 37.73 | 1,585,191 | -0.98(-2.54%) |
Aug 18, 2011 | 39.42 | 39.84 | 38.28 | 38.71 | 1,665,296 | -1.94(-4.76%) |
Aug 17, 2011 | 41.01 | 41.29 | 40.14 | 40.65 | 965,868 | -0.09(-0.21%) |
Aug 16, 2011 | 40.38 | 41.11 | 40.23 | 40.73 | 1,636,554 | -0.21(-0.52%) |
Aug 15, 2011 | 39.41 | 40.97 | 39.39 | 40.94 | 1,177,797 | +1.82(+4.65%) |
Aug 12, 2011 | 39.70 | 40.30 | 38.94 | 39.12 | 1,192,399 | -0.27(-0.68%) |
Aug 11, 2011 | 37.08 | 40.17 | 36.93 | 39.39 | 1,724,005 | +2.50(+6.77%) |
Aug 10, 2011 | 36.82 | 39.05 | 36.78 | 36.90 | 2,376,238 | -0.89(-2.36%) |
Aug 09, 2011 | 35.71 | 37.81 | 34.18 | 37.79 | 2,357,284 | +3.68(+10.80%) |
Aug 08, 2011 | 35.71 | 36.40 | 34.07 | 34.10 | 1,988,231 | -2.64(-7.20%) |
Aug 05, 2011 | 38.37 | 38.40 | 36.36 | 36.75 | 1,608,646 | -1.29(-3.39%) |
Aug 04, 2011 | 39.17 | 39.50 | 37.99 | 38.04 | 1,158,190 | -1.83(-4.58%) |
Aug 03, 2011 | 40.11 | 40.16 | 38.56 | 39.86 | 1,397,402 | -0.07(-0.17%) |
Aug 02, 2011 | 41.02 | 41.51 | 39.93 | 39.93 | 1,350,961 | -1.13(-2.75%) |
Aug 01, 2011 | 41.33 | 41.68 | 40.76 | 41.06 | 1,262,854 | +0.10(+0.25%) |
Jul 29, 2011 | 38.64 | 41.05 | 38.63 | 40.96 | 970,042 | -0.09(-0.21%) |
Jul 28, 2011 | 41.07 | 41.32 | 40.46 | 41.04 | 1,060,088 | -0.09(-0.21%) |
Jul 27, 2011 | 41.88 | 41.99 | 41.05 | 41.13 | 1,279,657 | -0.99(-2.35%) |
Jul 26, 2011 | 42.13 | 42.35 | 41.81 | 42.12 | 919,183 | -0.09(-0.20%) |
Jul 25, 2011 | 41.85 | 42.31 | 41.68 | 42.20 | 778,275 | -0.13(-0.30%) |
Jul 22, 2011 | 42.18 | 42.39 | 42.18 | 42.33 | 450,598 | +0.18(+0.42%) |
Jul 21, 2011 | 41.83 | 42.27 | 41.79 | 42.15 | 1,047,749 | +0.48(+1.14%) |
Jul 20, 2011 | 41.44 | 41.77 | 41.19 | 41.68 | 488,006 | +0.31(+0.74%) |
Jul 19, 2011 | 40.88 | 41.46 | 40.85 | 41.37 | 559,782 | +0.67(+1.65%) |
Jul 18, 2011 | 40.77 | 40.92 | 40.19 | 40.70 | 876,077 | -0.16(-0.40%) |
Jul 15, 2011 | 40.06 | 40.94 | 39.78 | 40.86 | 1,135,558 | +1.01(+2.53%) |
Jul 14, 2011 | 40.06 | 40.32 | 39.81 | 39.86 | 1,079,757 | -0.23(-0.58%) |
Jul 13, 2011 | 41.00 | 41.00 | 40.01 | 40.09 | 1,420,238 | -0.70(-1.72%) |
Jul 12, 2011 | 40.26 | 41.52 | 40.19 | 40.79 | 538,678 | +0.36(+0.89%) |
Jul 11, 2011 | 40.67 | 40.83 | 40.28 | 40.43 | 639,148 | -0.65(-1.58%) |
Jul 08, 2011 | 40.79 | 41.13 | 40.64 | 41.08 | 628,271 | -0.20(-0.47%) |
Jul 07, 2011 | 40.92 | 41.62 | 40.84 | 41.27 | 1,310,861 | +0.62(+1.53%) |
Jul 06, 2011 | 40.20 | 40.65 | 40.07 | 40.65 | 1,336,275 | +0.39(+0.97%) |
Jul 05, 2011 | 39.61 | 40.38 | 39.51 | 40.26 | 872,512 | +0.64(+1.62%) |