Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 27.86 | 28.03 | 27.26 | 27.26 | 4,313,034 | -1.09(-3.84%) |
Sep 29, 2011 | 29.33 | 29.51 | 27.57 | 28.35 | 3,906,927 | -0.26(-0.89%) |
Sep 28, 2011 | 29.93 | 30.67 | 28.57 | 28.61 | 3,885,717 | -1.11(-3.75%) |
Sep 27, 2011 | 30.10 | 30.85 | 29.51 | 29.72 | 3,384,146 | +0.46(+1.59%) |
Sep 26, 2011 | 28.93 | 29.33 | 27.64 | 29.26 | 4,423,254 | +1.20(+4.26%) |
Sep 23, 2011 | 29.07 | 29.73 | 27.85 | 28.06 | 4,529,639 | -1.20(-4.09%) |
Sep 22, 2011 | 29.78 | 30.19 | 28.69 | 29.26 | 4,446,337 | -1.68(-5.43%) |
Sep 21, 2011 | 31.52 | 33.71 | 30.90 | 30.94 | 7,861,440 | -0.67(-2.12%) |
Sep 20, 2011 | 32.19 | 33.03 | 31.56 | 31.61 | 2,993,898 | -0.39(-1.21%) |
Sep 19, 2011 | 30.84 | 32.25 | 30.29 | 32.00 | 4,504,104 | +0.45(+1.44%) |
Sep 16, 2011 | 31.13 | 31.66 | 30.97 | 31.54 | 4,582,804 | +0.52(+1.66%) |
Sep 15, 2011 | 31.00 | 31.46 | 30.68 | 31.02 | 3,505,716 | +0.51(+1.66%) |
Sep 14, 2011 | 30.44 | 30.97 | 29.78 | 30.52 | 4,708,349 | +0.26(+0.84%) |
Sep 13, 2011 | 29.89 | 30.44 | 29.44 | 30.26 | 2,482,857 | +0.57(+1.91%) |
Sep 12, 2011 | 29.74 | 30.50 | 28.89 | 29.70 | 4,039,227 | -0.46(-1.54%) |
Sep 09, 2011 | 30.78 | 31.19 | 29.94 | 30.16 | 3,472,509 | -1.16(-3.72%) |
Sep 08, 2011 | 31.40 | 32.02 | 31.20 | 31.33 | 3,624,460 | -0.40(-1.26%) |
Sep 07, 2011 | 30.44 | 31.75 | 30.44 | 31.72 | 3,516,091 | +1.82(+6.08%) |
Sep 06, 2011 | 28.66 | 29.99 | 28.41 | 29.91 | 2,817,516 | +0.21(+0.71%) |
Sep 02, 2011 | 29.79 | 30.01 | 29.19 | 29.70 | 2,243,155 | -0.90(-2.96%) |
Sep 01, 2011 | 30.70 | 31.73 | 30.54 | 30.60 | 3,423,673 | +0.04(+0.12%) |
Aug 31, 2011 | 29.79 | 30.66 | 29.79 | 30.57 | 3,860,360 | +0.87(+2.92%) |
Aug 30, 2011 | 28.98 | 29.84 | 28.80 | 29.70 | 2,666,734 | +0.58(+2.00%) |
Aug 29, 2011 | 28.30 | 29.15 | 28.19 | 29.11 | 2,211,628 | +1.25(+4.49%) |
Aug 26, 2011 | 26.93 | 27.88 | 26.33 | 27.86 | 1,707,231 | +0.80(+2.94%) |
Aug 25, 2011 | 28.04 | 28.41 | 26.99 | 27.07 | 2,757,831 | -0.83(-2.97%) |
Aug 24, 2011 | 27.46 | 28.05 | 27.39 | 27.89 | 3,161,061 | +0.27(+0.96%) |
Aug 23, 2011 | 26.62 | 27.65 | 26.32 | 27.63 | 3,439,600 | +1.13(+4.26%) |
Aug 22, 2011 | 27.55 | 27.69 | 26.29 | 26.50 | 2,619,763 | -0.18(-0.69%) |
Aug 19, 2011 | 27.13 | 27.76 | 26.54 | 26.68 | 3,844,071 | -0.95(-3.42%) |
Aug 18, 2011 | 27.80 | 27.98 | 27.19 | 27.63 | 5,670,042 | -1.22(-4.23%) |
Aug 17, 2011 | 29.04 | 29.61 | 28.70 | 28.85 | 2,639,465 | +0.05(+0.16%) |
Aug 16, 2011 | 29.05 | 29.22 | 28.45 | 28.80 | 4,124,496 | -0.74(-2.49%) |
Aug 15, 2011 | 28.26 | 29.61 | 28.26 | 29.54 | 3,684,347 | +1.57(+5.61%) |
Aug 12, 2011 | 27.93 | 28.46 | 27.62 | 27.97 | 3,206,442 | +0.46(+1.67%) |
Aug 11, 2011 | 26.14 | 27.92 | 25.87 | 27.51 | 5,460,278 | +1.50(+5.78%) |
Aug 10, 2011 | 26.01 | 27.37 | 25.86 | 26.01 | 4,727,931 | -0.77(-2.86%) |
Aug 09, 2011 | 26.69 | 26.80 | 24.65 | 26.77 | 6,599,867 | +2.17(+8.83%) |
Aug 08, 2011 | 26.69 | 26.71 | 24.45 | 24.60 | 6,666,297 | -2.97(-10.78%) |
Aug 05, 2011 | 29.15 | 29.41 | 26.58 | 27.58 | 9,720,338 | -0.94(-3.30%) |
Aug 04, 2011 | 30.42 | 30.42 | 28.42 | 28.52 | 6,849,802 | -2.33(-7.57%) |
Aug 03, 2011 | 31.30 | 31.47 | 30.25 | 30.85 | 6,570,647 | -0.47(-1.50%) |
Aug 02, 2011 | 32.41 | 32.95 | 31.29 | 31.32 | 3,961,746 | -1.36(-4.16%) |
Aug 01, 2011 | 32.98 | 33.30 | 32.28 | 32.68 | 3,768,447 | +0.25(+0.76%) |
Jul 29, 2011 | 31.99 | 32.87 | 31.27 | 32.44 | 4,465,489 | -0.22(-0.69%) |
Jul 28, 2011 | 31.38 | 33.02 | 31.17 | 32.66 | 7,228,877 | +1.38(+4.43%) |
Jul 27, 2011 | 31.69 | 31.77 | 31.19 | 31.28 | 4,468,290 | -0.68(-2.13%) |
Jul 26, 2011 | 31.90 | 32.11 | 31.65 | 31.95 | 2,377,132 | -0.02(-0.05%) |
Jul 25, 2011 | 31.67 | 32.41 | 31.58 | 31.97 | 3,070,841 | -0.13(-0.41%) |
Jul 22, 2011 | 31.55 | 32.17 | 31.39 | 32.10 | 2,502,266 | +0.57(+1.81%) |
Jul 21, 2011 | 31.10 | 31.65 | 31.09 | 31.53 | 3,157,674 | +0.61(+1.98%) |
Jul 20, 2011 | 30.76 | 31.09 | 30.53 | 30.92 | 3,258,928 | +0.21(+0.68%) |
Jul 19, 2011 | 30.50 | 30.91 | 30.26 | 30.71 | 4,949,773 | +0.53(+1.76%) |
Jul 18, 2011 | 29.57 | 30.23 | 29.06 | 30.18 | 5,925,123 | +0.80(+2.71%) |
Jul 15, 2011 | 28.59 | 29.89 | 28.59 | 29.38 | 4,988,221 | +1.42(+5.06%) |
Jul 14, 2011 | 28.32 | 28.74 | 27.72 | 27.96 | 3,818,260 | -0.18(-0.65%) |
Jul 13, 2011 | 27.78 | 28.23 | 27.64 | 28.15 | 4,467,339 | +0.56(+2.02%) |
Jul 12, 2011 | 27.31 | 27.94 | 27.20 | 27.59 | 3,037,697 | +0.10(+0.35%) |
Jul 11, 2011 | 27.72 | 28.07 | 27.36 | 27.49 | 4,262,841 | -0.36(-1.28%) |
Jul 08, 2011 | 27.40 | 27.87 | 27.39 | 27.85 | 2,605,344 | +0.03(+0.11%) |
Jul 07, 2011 | 27.61 | 27.88 | 27.46 | 27.82 | 2,239,261 | +0.57(+2.10%) |
Jul 06, 2011 | 27.29 | 27.38 | 26.97 | 27.25 | 1,340,494 | -0.07(-0.24%) |
Jul 05, 2011 | 27.26 | 27.77 | 27.25 | 27.32 | 2,519,017 | +0.02(+0.07%) |