Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 33.40 | 33.89 | 33.10 | 33.12 | 4,580,595 | -0.60(-1.78%) |
Sep 29, 2011 | 33.97 | 34.10 | 33.21 | 33.72 | 5,421,263 | +0.13(+0.39%) |
Sep 28, 2011 | 34.29 | 34.29 | 33.50 | 33.59 | 5,593,938 | -0.45(-1.32%) |
Sep 27, 2011 | 34.48 | 34.70 | 33.90 | 34.04 | 5,298,554 | +0.05(+0.15%) |
Sep 26, 2011 | 33.69 | 34.02 | 33.47 | 33.99 | 10,063,153 | +0.62(+1.86%) |
Sep 23, 2011 | 32.87 | 33.45 | 32.80 | 33.37 | 4,377,602 | +0.48(+1.46%) |
Sep 22, 2011 | 32.67 | 33.20 | 32.49 | 32.89 | 7,245,924 | -0.56(-1.67%) |
Sep 21, 2011 | 34.54 | 34.54 | 33.44 | 33.45 | 6,148,782 | -1.19(-3.44%) |
Sep 20, 2011 | 34.91 | 35.18 | 34.61 | 34.64 | 4,701,960 | +0.00(+0.00%) |
Sep 19, 2011 | 34.57 | 34.77 | 34.32 | 34.64 | 3,620,331 | -0.33(-0.94%) |
Sep 16, 2011 | 34.52 | 34.97 | 34.27 | 34.97 | 6,424,376 | +0.72(+2.10%) |
Sep 15, 2011 | 35.08 | 35.08 | 34.23 | 34.25 | 5,700,343 | -0.41(-1.18%) |
Sep 14, 2011 | 34.82 | 35.00 | 34.13 | 34.66 | 7,030,670 | +0.02(+0.06%) |
Sep 13, 2011 | 33.67 | 34.78 | 33.61 | 34.64 | 8,688,263 | +1.29(+3.87%) |
Sep 12, 2011 | 32.83 | 33.44 | 32.60 | 33.35 | 5,318,858 | +0.28(+0.85%) |
Sep 09, 2011 | 33.49 | 33.49 | 32.85 | 33.07 | 12,910,622 | -0.61(-1.81%) |
Sep 08, 2011 | 33.78 | 33.94 | 33.56 | 33.68 | 5,658,325 | -0.17(-0.50%) |
Sep 07, 2011 | 33.54 | 34.03 | 33.38 | 33.85 | 4,795,103 | +0.62(+1.87%) |
Sep 06, 2011 | 33.32 | 33.57 | 33.01 | 33.23 | 6,108,312 | -0.92(-2.69%) |
Sep 02, 2011 | 34.04 | 34.47 | 33.87 | 34.15 | 5,000,346 | -0.16(-0.47%) |
Sep 01, 2011 | 35.34 | 35.44 | 34.27 | 34.31 | 7,451,207 | -1.84(-5.09%) |
Aug 31, 2011 | 35.84 | 36.24 | 35.57 | 36.15 | 9,299,185 | +0.79(+2.23%) |
Aug 30, 2011 | 35.28 | 35.55 | 35.11 | 35.36 | 6,432,493 | -0.06(-0.17%) |
Aug 29, 2011 | 34.81 | 35.52 | 34.10 | 35.42 | 4,694,255 | +0.98(+2.85%) |
Aug 26, 2011 | 34.25 | 34.63 | 33.75 | 34.44 | 5,225,142 | +0.01(+0.03%) |
Aug 25, 2011 | 34.98 | 35.00 | 34.21 | 34.43 | 5,410,591 | -0.44(-1.26%) |
Aug 24, 2011 | 34.23 | 34.91 | 34.22 | 34.87 | 5,725,847 | +0.40(+1.16%) |
Aug 23, 2011 | 34.46 | 34.52 | 34.03 | 34.47 | 5,307,696 | +0.48(+1.41%) |
Aug 22, 2011 | 34.52 | 34.61 | 33.60 | 33.99 | 5,540,394 | +0.29(+0.86%) |
Aug 19, 2011 | 33.76 | 34.42 | 33.69 | 33.70 | 5,553,129 | -0.37(-1.09%) |
Aug 18, 2011 | 34.52 | 34.74 | 33.88 | 34.07 | 8,148,635 | -1.24(-3.51%) |
Aug 17, 2011 | 34.69 | 35.35 | 34.67 | 35.31 | 5,930,941 | +0.93(+2.71%) |
Aug 16, 2011 | 34.84 | 34.97 | 34.14 | 34.38 | 7,425,992 | -0.60(-1.72%) |
Aug 15, 2011 | 35.02 | 35.10 | 34.65 | 34.98 | 6,751,629 | +0.37(+1.07%) |
Aug 12, 2011 | 34.90 | 34.95 | 34.32 | 34.61 | 7,302,311 | +0.15(+0.44%) |
Aug 11, 2011 | 33.51 | 34.72 | 33.43 | 34.46 | 10,581,122 | +1.08(+3.24%) |
Aug 10, 2011 | 33.59 | 34.08 | 33.30 | 33.38 | 13,655,576 | -0.50(-1.48%) |
Aug 09, 2011 | 33.07 | 33.95 | 31.90 | 33.88 | 21,426,356 | +2.06(+6.47%) |
Aug 08, 2011 | 33.07 | 33.46 | 31.75 | 31.82 | 12,699,514 | -1.90(-5.63%) |
Aug 05, 2011 | 33.88 | 34.42 | 32.84 | 33.72 | 14,171,242 | +0.47(+1.41%) |
Aug 04, 2011 | 34.06 | 34.07 | 33.24 | 33.25 | 11,632,093 | -1.41(-4.07%) |
Aug 03, 2011 | 35.70 | 35.75 | 33.85 | 34.66 | 24,919,456 | -2.27(-6.15%) |
Aug 02, 2011 | 37.29 | 37.55 | 36.92 | 36.93 | 9,876,898 | -0.07(-0.19%) |
Aug 01, 2011 | 37.61 | 37.77 | 36.75 | 37.00 | 5,488,593 | -0.11(-0.30%) |
Jul 29, 2011 | 36.96 | 37.44 | 36.42 | 37.11 | 5,884,529 | -0.13(-0.35%) |
Jul 28, 2011 | 37.56 | 37.83 | 37.16 | 37.24 | 4,156,443 | -0.38(-1.01%) |
Jul 27, 2011 | 38.06 | 38.22 | 37.60 | 37.62 | 4,533,783 | -0.65(-1.70%) |
Jul 26, 2011 | 37.95 | 38.45 | 37.95 | 38.27 | 4,384,891 | +0.32(+0.84%) |
Jul 25, 2011 | 38.41 | 38.44 | 37.92 | 37.95 | 4,981,697 | -0.71(-1.84%) |
Jul 22, 2011 | 38.07 | 38.69 | 38.01 | 38.66 | 10,951,533 | +0.39(+1.02%) |
Jul 21, 2011 | 38.02 | 38.44 | 37.94 | 38.27 | 4,644,766 | +0.51(+1.35%) |
Jul 20, 2011 | 38.07 | 38.07 | 37.72 | 37.76 | 6,031,762 | -0.18(-0.47%) |
Jul 19, 2011 | 38.02 | 38.16 | 37.60 | 37.94 | 8,192,463 | +0.11(+0.29%) |
Jul 18, 2011 | 38.30 | 38.34 | 37.43 | 37.83 | 7,505,347 | -0.59(-1.54%) |
Jul 15, 2011 | 38.61 | 38.82 | 38.28 | 38.42 | 5,309,343 | -0.12(-0.31%) |
Jul 14, 2011 | 39.00 | 39.13 | 38.46 | 38.54 | 10,396,137 | -0.24(-0.62%) |
Jul 13, 2011 | 39.00 | 39.98 | 38.68 | 38.78 | 10,394,264 | -0.53(-1.35%) |
Jul 12, 2011 | 39.60 | 39.60 | 39.30 | 39.31 | 3,500,224 | -0.15(-0.38%) |
Jul 11, 2011 | 40.00 | 40.00 | 39.37 | 39.46 | 4,873,709 | -0.85(-2.11%) |
Jul 08, 2011 | 40.48 | 40.70 | 40.16 | 40.31 | 6,133,455 | -0.40(-0.98%) |
Jul 07, 2011 | 41.27 | 41.27 | 40.71 | 40.71 | 4,142,237 | -0.20(-0.49%) |
Jul 06, 2011 | 41.02 | 41.32 | 40.81 | 40.91 | 3,731,468 | -0.09(-0.22%) |
Jul 05, 2011 | 40.98 | 41.14 | 40.69 | 41.00 | 2,939,668 | -0.03(-0.07%) |