Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 23.46 | 23.53 | 22.46 | 22.46 | 19,348,832 | -1.28(-5.39%) |
Sep 29, 2011 | 24.37 | 24.73 | 23.57 | 23.74 | 17,111,184 | -0.02(-0.08%) |
Sep 28, 2011 | 25.47 | 25.54 | 23.71 | 23.76 | 12,225,404 | -1.83(-7.15%) |
Sep 27, 2011 | 25.59 | 26.50 | 24.99 | 25.59 | 16,528,397 | +1.08(+4.41%) |
Sep 26, 2011 | 23.85 | 24.51 | 23.08 | 24.51 | 15,251,358 | +0.98(+4.16%) |
Sep 23, 2011 | 23.06 | 24.00 | 22.89 | 23.53 | 13,480,764 | +0.51(+2.22%) |
Sep 22, 2011 | 24.95 | 25.03 | 22.50 | 23.02 | 27,722,224 | -2.52(-9.87%) |
Sep 21, 2011 | 27.09 | 27.45 | 25.53 | 25.54 | 12,587,311 | -1.73(-6.34%) |
Sep 20, 2011 | 27.84 | 28.09 | 27.25 | 27.27 | 9,091,367 | -0.45(-1.62%) |
Sep 19, 2011 | 27.56 | 27.87 | 27.03 | 27.72 | 8,845,530 | -0.58(-2.05%) |
Sep 16, 2011 | 27.86 | 28.50 | 27.79 | 28.30 | 13,300,614 | +0.55(+2.00%) |
Sep 15, 2011 | 27.34 | 27.75 | 27.13 | 27.75 | 8,927,208 | +0.84(+3.10%) |
Sep 14, 2011 | 26.45 | 27.36 | 25.90 | 26.91 | 10,003,004 | +0.60(+2.28%) |
Sep 13, 2011 | 25.92 | 26.52 | 25.70 | 26.31 | 7,525,790 | +0.55(+2.14%) |
Sep 12, 2011 | 25.30 | 25.95 | 25.19 | 25.76 | 8,993,650 | -0.01(-0.04%) |
Sep 09, 2011 | 26.51 | 26.55 | 25.65 | 25.77 | 10,809,772 | -1.13(-4.20%) |
Sep 08, 2011 | 26.94 | 27.06 | 26.45 | 26.90 | 13,231,158 | -0.17(-0.63%) |
Sep 07, 2011 | 27.08 | 27.18 | 26.82 | 27.07 | 9,269,287 | +0.93(+3.56%) |
Sep 06, 2011 | 25.80 | 26.22 | 25.47 | 26.14 | 10,856,683 | -0.57(-2.13%) |
Sep 02, 2011 | 26.83 | 27.14 | 26.46 | 26.71 | 8,278,311 | -0.89(-3.22%) |
Sep 01, 2011 | 28.37 | 28.66 | 27.54 | 27.60 | 10,699,569 | -0.85(-2.99%) |
Aug 31, 2011 | 28.60 | 29.19 | 28.16 | 28.45 | 11,073,696 | +0.19(+0.67%) |
Aug 30, 2011 | 28.12 | 28.50 | 27.90 | 28.26 | 11,303,193 | -0.05(-0.18%) |
Aug 29, 2011 | 27.31 | 28.35 | 27.23 | 28.31 | 10,296,780 | +1.49(+5.56%) |
Aug 26, 2011 | 26.12 | 27.03 | 25.45 | 26.82 | 11,920,618 | +0.42(+1.59%) |
Aug 25, 2011 | 26.87 | 27.10 | 26.26 | 26.40 | 11,134,297 | -0.43(-1.60%) |
Aug 24, 2011 | 26.21 | 26.88 | 26.04 | 26.83 | 11,448,179 | +0.46(+1.74%) |
Aug 23, 2011 | 25.79 | 26.37 | 25.42 | 26.37 | 12,918,789 | +0.78(+3.05%) |
Aug 22, 2011 | 27.01 | 27.02 | 25.46 | 25.59 | 16,927,796 | -0.67(-2.55%) |
Aug 19, 2011 | 26.34 | 27.36 | 26.20 | 26.26 | 13,427,974 | -0.63(-2.34%) |
Aug 18, 2011 | 28.56 | 28.65 | 26.57 | 26.89 | 19,717,592 | -2.66(-9.00%) |
Aug 17, 2011 | 29.43 | 30.04 | 29.26 | 29.55 | 8,867,392 | +0.23(+0.78%) |
Aug 16, 2011 | 29.79 | 30.05 | 29.13 | 29.32 | 9,986,739 | -0.76(-2.53%) |
Aug 15, 2011 | 29.72 | 30.08 | 29.53 | 30.08 | 8,368,156 | +0.65(+2.21%) |
Aug 12, 2011 | 29.66 | 30.14 | 29.01 | 29.43 | 11,424,686 | +0.01(+0.03%) |
Aug 11, 2011 | 28.43 | 30.00 | 28.09 | 29.42 | 19,888,350 | +1.30(+4.62%) |
Aug 10, 2011 | 28.41 | 29.42 | 28.02 | 28.12 | 18,322,024 | -1.24(-4.22%) |
Aug 09, 2011 | 28.61 | 29.41 | 27.12 | 29.36 | 19,605,306 | +2.29(+8.46%) |
Aug 08, 2011 | 28.61 | 29.30 | 26.69 | 27.07 | 24,402,568 | -3.15(-10.42%) |
Aug 05, 2011 | 30.89 | 31.05 | 29.27 | 30.22 | 18,433,654 | -0.09(-0.30%) |
Aug 04, 2011 | 33.00 | 33.00 | 30.16 | 30.31 | 22,246,328 | -3.46(-10.25%) |
Aug 03, 2011 | 33.65 | 33.86 | 32.35 | 33.77 | 12,160,769 | +0.10(+0.30%) |
Aug 02, 2011 | 34.65 | 35.34 | 33.66 | 33.67 | 10,512,982 | -1.47(-4.18%) |
Aug 01, 2011 | 34.87 | 36.19 | 34.50 | 35.14 | 10,819,274 | +0.27(+0.77%) |
Jul 29, 2011 | 34.96 | 35.65 | 34.62 | 34.87 | 12,050,633 | -0.50(-1.41%) |
Jul 28, 2011 | 35.22 | 36.32 | 35.20 | 35.37 | 12,992,175 | +0.38(+1.09%) |
Jul 27, 2011 | 36.50 | 36.90 | 34.89 | 34.99 | 16,611,684 | -0.86(-2.40%) |
Jul 26, 2011 | 35.86 | 36.21 | 35.32 | 35.85 | 11,595,498 | -0.14(-0.39%) |
Jul 25, 2011 | 35.05 | 36.27 | 34.91 | 35.99 | 8,996,181 | +0.41(+1.15%) |
Jul 22, 2011 | 35.65 | 35.85 | 35.46 | 35.58 | 3,920,471 | -0.17(-0.48%) |
Jul 21, 2011 | 35.37 | 35.97 | 35.31 | 35.75 | 6,726,522 | +0.63(+1.79%) |
Jul 20, 2011 | 34.80 | 35.28 | 34.72 | 35.12 | 5,270,090 | +0.36(+1.04%) |
Jul 19, 2011 | 34.62 | 34.87 | 34.47 | 34.76 | 7,527,230 | +0.49(+1.43%) |
Jul 18, 2011 | 34.72 | 35.01 | 34.00 | 34.27 | 7,443,978 | -0.68(-1.95%) |
Jul 15, 2011 | 34.65 | 35.04 | 34.60 | 34.95 | 9,638,755 | +0.40(+1.16%) |
Jul 14, 2011 | 34.39 | 34.86 | 34.25 | 34.55 | 9,677,998 | +0.30(+0.88%) |
Jul 13, 2011 | 34.35 | 34.50 | 33.98 | 34.25 | 12,898,099 | +0.20(+0.59%) |
Jul 12, 2011 | 34.33 | 34.56 | 33.66 | 34.05 | 20,232,556 | -1.03(-2.94%) |
Jul 11, 2011 | 35.79 | 35.80 | 34.84 | 35.08 | 9,065,176 | -1.30(-3.57%) |
Jul 08, 2011 | 36.59 | 36.63 | 35.99 | 36.38 | 7,435,895 | -0.79(-2.13%) |
Jul 07, 2011 | 36.90 | 37.30 | 36.63 | 37.17 | 6,364,476 | +0.71(+1.95%) |
Jul 06, 2011 | 36.16 | 36.60 | 35.87 | 36.46 | 6,022,564 | +0.16(+0.44%) |
Jul 05, 2011 | 36.30 | 36.52 | 36.07 | 36.30 | 5,367,049 | -0.02(-0.06%) |