Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 32.54 | 32.99 | 32.31 | 32.31 | 2,411,213 | -0.64(-1.93%) |
Sep 29, 2011 | 33.07 | 33.27 | 32.25 | 32.94 | 2,299,682 | +0.57(+1.76%) |
Sep 28, 2011 | 33.22 | 33.57 | 32.37 | 32.37 | 2,329,490 | -0.83(-2.51%) |
Sep 27, 2011 | 33.87 | 34.09 | 33.02 | 33.21 | 2,142,640 | +0.07(+0.20%) |
Sep 26, 2011 | 32.48 | 33.17 | 31.84 | 33.14 | 2,041,094 | +0.97(+3.02%) |
Sep 23, 2011 | 31.88 | 32.21 | 31.60 | 32.17 | 2,048,281 | +0.13(+0.41%) |
Sep 22, 2011 | 32.02 | 32.46 | 31.66 | 32.04 | 3,696,073 | -0.95(-2.89%) |
Sep 21, 2011 | 34.63 | 34.67 | 32.99 | 32.99 | 2,183,954 | -1.58(-4.57%) |
Sep 20, 2011 | 34.75 | 35.18 | 34.54 | 34.57 | 1,878,153 | -0.04(-0.11%) |
Sep 19, 2011 | 34.50 | 34.84 | 34.12 | 34.61 | 1,731,803 | -0.52(-1.49%) |
Sep 16, 2011 | 35.12 | 35.47 | 34.77 | 35.13 | 1,897,130 | +0.12(+0.35%) |
Sep 15, 2011 | 34.69 | 35.01 | 34.38 | 35.01 | 1,496,445 | +0.58(+1.68%) |
Sep 14, 2011 | 34.27 | 34.77 | 33.71 | 34.43 | 2,030,199 | +0.33(+0.96%) |
Sep 13, 2011 | 34.10 | 34.25 | 33.63 | 34.10 | 2,073,147 | +0.12(+0.36%) |
Sep 12, 2011 | 33.18 | 33.98 | 33.05 | 33.98 | 2,656,273 | +0.36(+1.06%) |
Sep 09, 2011 | 33.81 | 34.25 | 33.49 | 33.63 | 3,477,680 | -0.46(-1.34%) |
Sep 08, 2011 | 34.27 | 34.56 | 34.00 | 34.09 | 1,740,651 | -0.45(-1.30%) |
Sep 07, 2011 | 33.95 | 34.55 | 33.77 | 34.53 | 2,268,867 | +1.28(+3.85%) |
Sep 06, 2011 | 32.83 | 33.29 | 32.70 | 33.25 | 2,401,206 | -0.48(-1.41%) |
Sep 02, 2011 | 33.76 | 34.11 | 33.64 | 33.73 | 2,358,858 | -0.76(-2.20%) |
Sep 01, 2011 | 35.16 | 35.24 | 34.47 | 34.49 | 1,841,249 | -0.69(-1.97%) |
Aug 31, 2011 | 34.87 | 35.31 | 34.71 | 35.18 | 2,066,099 | +0.51(+1.48%) |
Aug 30, 2011 | 34.52 | 34.88 | 34.08 | 34.67 | 2,162,177 | -0.03(-0.07%) |
Aug 29, 2011 | 33.94 | 34.71 | 33.94 | 34.69 | 2,596,609 | +1.19(+3.57%) |
Aug 26, 2011 | 32.88 | 33.81 | 32.53 | 33.50 | 2,307,644 | +0.30(+0.90%) |
Aug 25, 2011 | 33.90 | 34.21 | 33.08 | 33.20 | 3,204,898 | -0.54(-1.60%) |
Aug 24, 2011 | 33.23 | 33.77 | 33.01 | 33.74 | 2,268,764 | +0.38(+1.15%) |
Aug 23, 2011 | 32.87 | 33.36 | 32.73 | 33.36 | 3,058,711 | +0.55(+1.68%) |
Aug 22, 2011 | 33.61 | 33.61 | 32.73 | 32.81 | 2,181,218 | -0.10(-0.31%) |
Aug 19, 2011 | 32.82 | 33.65 | 32.77 | 32.91 | 3,157,165 | -0.29(-0.87%) |
Aug 18, 2011 | 33.54 | 33.75 | 32.94 | 33.20 | 4,540,280 | -1.28(-3.71%) |
Aug 17, 2011 | 34.36 | 34.73 | 33.95 | 34.48 | 2,603,949 | +0.08(+0.24%) |
Aug 16, 2011 | 34.20 | 34.69 | 34.00 | 34.39 | 3,232,732 | -0.23(-0.67%) |
Aug 15, 2011 | 34.09 | 34.63 | 34.09 | 34.63 | 2,169,156 | +0.77(+2.29%) |
Aug 12, 2011 | 34.40 | 34.70 | 33.69 | 33.85 | 2,093,613 | -0.23(-0.68%) |
Aug 11, 2011 | 32.43 | 34.53 | 32.38 | 34.08 | 5,051,957 | +1.84(+5.70%) |
Aug 10, 2011 | 33.38 | 33.88 | 32.21 | 32.25 | 5,139,326 | -1.79(-5.27%) |
Aug 09, 2011 | 34.21 | 34.08 | 32.02 | 34.04 | 7,034,169 | +1.03(+3.11%) |
Aug 08, 2011 | 34.21 | 34.92 | 33.01 | 33.01 | 8,231,313 | -2.07(-5.91%) |
Aug 05, 2011 | 35.38 | 35.68 | 34.60 | 35.08 | 7,090,797 | +0.07(+0.19%) |
Aug 04, 2011 | 35.34 | 35.37 | 34.75 | 35.02 | 5,615,554 | -0.77(-2.14%) |
Aug 03, 2011 | 35.75 | 35.80 | 35.22 | 35.78 | 2,708,998 | +0.09(+0.26%) |
Aug 02, 2011 | 36.18 | 36.48 | 35.68 | 35.69 | 3,226,391 | -0.82(-2.25%) |
Aug 01, 2011 | 36.61 | 37.44 | 36.32 | 36.51 | 3,102,762 | -0.71(-1.91%) |
Jul 29, 2011 | 36.95 | 37.50 | 36.95 | 37.22 | 1,770,399 | -0.15(-0.40%) |
Jul 28, 2011 | 37.48 | 37.62 | 37.35 | 37.37 | 1,432,131 | -0.08(-0.22%) |
Jul 27, 2011 | 37.62 | 37.66 | 37.42 | 37.45 | 2,058,098 | -0.27(-0.72%) |
Jul 26, 2011 | 37.82 | 37.97 | 37.69 | 37.73 | 1,150,890 | -0.20(-0.52%) |
Jul 25, 2011 | 37.85 | 38.15 | 37.77 | 37.92 | 1,010,073 | -0.26(-0.68%) |
Jul 22, 2011 | 38.38 | 38.38 | 38.05 | 38.18 | 1,047,396 | -0.15(-0.39%) |
Jul 21, 2011 | 38.04 | 38.49 | 37.90 | 38.33 | 2,086,956 | +0.55(+1.46%) |
Jul 20, 2011 | 37.76 | 37.94 | 37.69 | 37.78 | 1,464,098 | -0.13(-0.34%) |
Jul 19, 2011 | 37.59 | 37.91 | 37.51 | 37.91 | 1,519,258 | +0.47(+1.25%) |
Jul 18, 2011 | 37.87 | 37.96 | 37.34 | 37.45 | 1,834,909 | -0.62(-1.62%) |
Jul 15, 2011 | 38.31 | 38.31 | 37.81 | 38.06 | 1,724,505 | -0.04(-0.10%) |
Jul 14, 2011 | 38.62 | 38.70 | 38.07 | 38.10 | 1,426,845 | -0.44(-1.14%) |
Jul 13, 2011 | 38.74 | 38.95 | 38.44 | 38.54 | 979,671 | -0.04(-0.10%) |
Jul 12, 2011 | 38.43 | 38.89 | 38.39 | 38.57 | 1,397,239 | +0.06(+0.15%) |
Jul 11, 2011 | 39.10 | 39.13 | 38.45 | 38.52 | 1,264,651 | -1.03(-2.60%) |
Jul 08, 2011 | 39.30 | 39.56 | 39.26 | 39.55 | 1,373,701 | -0.25(-0.63%) |
Jul 07, 2011 | 39.67 | 39.81 | 39.55 | 39.80 | 1,134,316 | +0.45(+1.14%) |
Jul 06, 2011 | 39.05 | 39.41 | 39.01 | 39.35 | 1,202,849 | +0.20(+0.50%) |
Jul 05, 2011 | 39.28 | 39.32 | 39.00 | 39.15 | 1,379,000 | -0.17(-0.43%) |