Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 30.98 | 32.66 | 30.40 | 31.53 | 292,841 | +0.01(+0.03%) |
Sep 29, 2011 | 31.84 | 32.44 | 30.26 | 31.52 | 168,681 | +0.38(+1.22%) |
Sep 28, 2011 | 32.59 | 32.85 | 31.10 | 31.14 | 239,439 | -1.40(-4.29%) |
Sep 27, 2011 | 31.08 | 33.38 | 30.84 | 32.53 | 379,604 | +2.09(+6.86%) |
Sep 26, 2011 | 30.07 | 30.51 | 29.16 | 30.44 | 243,921 | +0.56(+1.87%) |
Sep 23, 2011 | 29.28 | 30.17 | 29.06 | 29.88 | 269,083 | +0.58(+1.98%) |
Sep 22, 2011 | 27.69 | 30.05 | 27.39 | 29.30 | 416,869 | +0.63(+2.18%) |
Sep 21, 2011 | 29.44 | 30.10 | 28.62 | 28.68 | 218,871 | -0.71(-2.42%) |
Sep 20, 2011 | 30.76 | 31.14 | 29.11 | 29.39 | 291,540 | -1.19(-3.88%) |
Sep 19, 2011 | 30.69 | 30.96 | 29.60 | 30.58 | 278,410 | -0.68(-2.19%) |
Sep 16, 2011 | 32.32 | 32.33 | 30.89 | 31.26 | 877,038 | -0.84(-2.60%) |
Sep 15, 2011 | 31.40 | 32.45 | 30.31 | 32.10 | 381,312 | +1.03(+3.33%) |
Sep 14, 2011 | 30.37 | 31.53 | 29.67 | 31.06 | 289,593 | +0.95(+3.15%) |
Sep 13, 2011 | 29.27 | 30.37 | 28.48 | 30.11 | 267,629 | +0.95(+3.26%) |
Sep 12, 2011 | 27.41 | 29.23 | 27.29 | 29.16 | 345,307 | +1.26(+4.53%) |
Sep 09, 2011 | 28.60 | 28.78 | 27.64 | 27.90 | 345,186 | -1.05(-3.64%) |
Sep 08, 2011 | 29.14 | 29.38 | 28.51 | 28.95 | 301,164 | -0.35(-1.20%) |
Sep 07, 2011 | 29.26 | 29.42 | 28.36 | 29.30 | 339,562 | +0.49(+1.71%) |
Sep 06, 2011 | 26.62 | 28.86 | 26.62 | 28.81 | 519,464 | +1.41(+5.16%) |
Sep 02, 2011 | 28.13 | 28.20 | 27.04 | 27.40 | 214,381 | -1.39(-4.82%) |
Sep 01, 2011 | 29.82 | 30.32 | 28.59 | 28.78 | 405,828 | -0.88(-2.98%) |
Aug 31, 2011 | 28.64 | 29.89 | 28.43 | 29.67 | 500,077 | +1.44(+5.11%) |
Aug 30, 2011 | 28.47 | 28.89 | 27.39 | 28.22 | 438,462 | -0.41(-1.43%) |
Aug 29, 2011 | 27.18 | 28.76 | 27.05 | 28.63 | 433,183 | +1.86(+6.95%) |
Aug 26, 2011 | 25.95 | 27.20 | 25.38 | 26.77 | 240,728 | +0.55(+2.10%) |
Aug 25, 2011 | 27.22 | 27.60 | 25.74 | 26.22 | 567,178 | -0.83(-3.05%) |
Aug 24, 2011 | 28.05 | 28.18 | 26.40 | 27.05 | 435,774 | -1.04(-3.72%) |
Aug 23, 2011 | 26.49 | 28.55 | 26.27 | 28.09 | 622,955 | +1.56(+5.87%) |
Aug 22, 2011 | 26.83 | 27.43 | 25.56 | 26.53 | 527,109 | +0.20(+0.76%) |
Aug 19, 2011 | 27.51 | 28.76 | 26.20 | 26.33 | 419,047 | -1.70(-6.06%) |
Aug 18, 2011 | 29.10 | 30.04 | 27.72 | 28.03 | 462,981 | -1.97(-6.58%) |
Aug 17, 2011 | 30.99 | 31.20 | 29.84 | 30.01 | 303,431 | -0.91(-2.95%) |
Aug 16, 2011 | 31.68 | 31.79 | 30.85 | 30.92 | 216,887 | -1.03(-3.24%) |
Aug 15, 2011 | 31.15 | 32.00 | 30.80 | 31.95 | 221,618 | +1.04(+3.38%) |
Aug 12, 2011 | 31.14 | 31.69 | 30.74 | 30.91 | 370,331 | +0.24(+0.77%) |
Aug 11, 2011 | 30.36 | 31.27 | 29.95 | 30.67 | 687,984 | +0.51(+1.70%) |
Aug 10, 2011 | 30.09 | 30.88 | 29.16 | 30.16 | 476,728 | -0.72(-2.34%) |
Aug 09, 2011 | 30.35 | 31.08 | 28.31 | 30.88 | 657,075 | +0.95(+3.17%) |
Aug 08, 2011 | 30.72 | 31.52 | 29.45 | 29.93 | 607,891 | -1.85(-5.82%) |
Aug 05, 2011 | 32.28 | 32.67 | 31.07 | 31.78 | 544,279 | +0.03(+0.09%) |
Aug 04, 2011 | 32.52 | 32.94 | 31.50 | 31.75 | 497,889 | -1.20(-3.63%) |
Aug 03, 2011 | 32.66 | 33.49 | 31.80 | 32.95 | 454,143 | +0.21(+0.64%) |
Aug 02, 2011 | 32.96 | 33.93 | 32.64 | 32.74 | 441,382 | -0.56(-1.68%) |
Aug 01, 2011 | 34.44 | 34.71 | 32.91 | 33.30 | 498,658 | -0.45(-1.32%) |
Jul 29, 2011 | 34.25 | 34.69 | 33.05 | 33.75 | 618,109 | -1.03(-2.97%) |
Jul 28, 2011 | 32.43 | 35.56 | 31.14 | 34.78 | 942,392 | +1.46(+4.39%) |
Jul 27, 2011 | 32.63 | 33.71 | 31.50 | 33.32 | 548,789 | +0.24(+0.72%) |
Jul 26, 2011 | 32.83 | 33.38 | 32.22 | 33.08 | 252,481 | +0.26(+0.78%) |
Jul 25, 2011 | 32.80 | 33.13 | 31.91 | 32.83 | 671,719 | -0.47(-1.43%) |
Jul 22, 2011 | 33.44 | 34.50 | 33.11 | 33.30 | 294,044 | -0.50(-1.49%) |
Jul 21, 2011 | 35.24 | 35.39 | 33.63 | 33.80 | 400,101 | -1.22(-3.47%) |
Jul 20, 2011 | 36.55 | 36.64 | 34.96 | 35.02 | 381,576 | -0.96(-2.66%) |
Jul 19, 2011 | 35.10 | 36.06 | 34.55 | 35.98 | 408,258 | +1.40(+4.04%) |
Jul 18, 2011 | 34.54 | 34.81 | 33.78 | 34.58 | 444,181 | -0.02(-0.05%) |
Jul 15, 2011 | 34.94 | 35.10 | 34.26 | 34.60 | 275,919 | -0.11(-0.33%) |
Jul 14, 2011 | 36.10 | 36.21 | 34.49 | 34.72 | 286,024 | -1.27(-3.53%) |
Jul 13, 2011 | 35.87 | 36.55 | 35.86 | 35.99 | 232,827 | +0.24(+0.66%) |
Jul 12, 2011 | 35.92 | 36.53 | 35.12 | 35.75 | 170,867 | -0.26(-0.71%) |
Jul 11, 2011 | 36.50 | 37.29 | 35.28 | 36.01 | 430,223 | -1.03(-2.79%) |
Jul 08, 2011 | 36.82 | 37.18 | 36.51 | 37.04 | 228,389 | -0.34(-0.91%) |
Jul 07, 2011 | 36.33 | 37.47 | 36.06 | 37.38 | 311,812 | +1.26(+3.50%) |
Jul 06, 2011 | 35.69 | 36.44 | 35.46 | 36.12 | 283,664 | +0.26(+0.71%) |
Jul 05, 2011 | 35.60 | 36.26 | 35.53 | 35.86 | 506,389 | +0.27(+0.75%) |