Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 32.13 | 32.37 | 31.12 | 31.15 | 381,872 | -1.64(-5.00%) |
Sep 29, 2011 | 33.06 | 33.34 | 31.28 | 32.79 | 273,815 | +0.56(+1.74%) |
Sep 28, 2011 | 33.47 | 33.83 | 32.21 | 32.23 | 252,156 | -1.24(-3.69%) |
Sep 27, 2011 | 33.57 | 34.78 | 33.07 | 33.47 | 373,672 | +0.92(+2.83%) |
Sep 26, 2011 | 31.47 | 32.63 | 31.12 | 32.55 | 330,828 | +1.44(+4.62%) |
Sep 23, 2011 | 30.39 | 31.64 | 29.87 | 31.11 | 498,265 | +0.86(+2.84%) |
Sep 22, 2011 | 29.80 | 30.91 | 29.51 | 30.25 | 629,594 | -0.73(-2.35%) |
Sep 21, 2011 | 32.66 | 33.11 | 30.95 | 30.98 | 393,940 | -1.67(-5.13%) |
Sep 20, 2011 | 34.12 | 34.62 | 32.63 | 32.65 | 308,282 | -0.99(-2.94%) |
Sep 19, 2011 | 33.46 | 34.03 | 32.89 | 33.64 | 243,255 | -0.65(-1.89%) |
Sep 16, 2011 | 34.33 | 35.14 | 34.01 | 34.29 | 624,344 | +0.21(+0.62%) |
Sep 15, 2011 | 34.91 | 34.91 | 33.74 | 34.08 | 269,709 | -0.56(-1.62%) |
Sep 14, 2011 | 34.33 | 35.16 | 33.57 | 34.64 | 333,797 | +0.68(+2.01%) |
Sep 13, 2011 | 33.22 | 34.81 | 32.91 | 33.96 | 369,823 | +0.77(+2.32%) |
Sep 12, 2011 | 32.26 | 33.24 | 32.17 | 33.19 | 271,636 | +0.39(+1.20%) |
Sep 09, 2011 | 33.00 | 33.72 | 32.42 | 32.79 | 349,702 | -0.64(-1.91%) |
Sep 08, 2011 | 34.83 | 35.70 | 33.15 | 33.43 | 354,899 | -1.66(-4.74%) |
Sep 07, 2011 | 34.80 | 35.14 | 34.13 | 35.10 | 402,986 | +0.97(+2.85%) |
Sep 06, 2011 | 32.28 | 34.19 | 32.25 | 34.12 | 387,925 | +0.68(+2.04%) |
Sep 02, 2011 | 34.56 | 35.26 | 33.30 | 33.44 | 228,800 | -2.32(-6.49%) |
Sep 01, 2011 | 36.46 | 37.21 | 35.68 | 35.76 | 317,156 | -0.82(-2.25%) |
Aug 31, 2011 | 36.59 | 37.32 | 36.06 | 36.59 | 265,457 | +0.32(+0.89%) |
Aug 30, 2011 | 35.61 | 37.02 | 35.07 | 36.26 | 363,866 | +0.30(+0.83%) |
Aug 29, 2011 | 34.10 | 36.02 | 34.10 | 35.96 | 434,044 | +2.33(+6.94%) |
Aug 26, 2011 | 32.69 | 34.37 | 32.50 | 33.63 | 298,556 | +0.78(+2.37%) |
Aug 25, 2011 | 34.32 | 34.72 | 32.77 | 32.85 | 226,905 | -1.15(-3.39%) |
Aug 24, 2011 | 33.54 | 34.65 | 33.17 | 34.01 | 253,518 | +0.38(+1.12%) |
Aug 23, 2011 | 31.95 | 33.68 | 31.42 | 33.63 | 362,074 | +1.85(+5.83%) |
Aug 22, 2011 | 33.32 | 33.32 | 31.75 | 31.78 | 627,234 | -0.53(-1.65%) |
Aug 19, 2011 | 31.91 | 33.57 | 31.89 | 32.31 | 448,921 | -0.42(-1.28%) |
Aug 18, 2011 | 33.55 | 33.55 | 32.02 | 32.73 | 522,705 | -1.77(-5.14%) |
Aug 17, 2011 | 34.50 | 35.12 | 33.89 | 34.51 | 326,718 | +0.33(+0.97%) |
Aug 16, 2011 | 34.50 | 34.77 | 33.44 | 34.17 | 830,448 | -0.91(-2.59%) |
Aug 15, 2011 | 35.26 | 35.55 | 34.40 | 35.08 | 384,901 | +0.10(+0.30%) |
Aug 12, 2011 | 35.89 | 36.21 | 34.22 | 34.98 | 467,362 | -0.72(-2.01%) |
Aug 11, 2011 | 34.54 | 36.37 | 34.34 | 35.69 | 368,203 | +1.47(+4.29%) |
Aug 10, 2011 | 34.99 | 35.69 | 34.13 | 34.23 | 583,153 | -1.89(-5.22%) |
Aug 09, 2011 | 35.62 | 36.11 | 33.30 | 36.11 | 711,228 | +2.36(+6.99%) |
Aug 08, 2011 | 35.62 | 36.73 | 33.30 | 33.75 | 764,506 | -3.32(-8.95%) |
Aug 05, 2011 | 37.87 | 38.09 | 36.09 | 37.07 | 699,586 | -0.34(-0.91%) |
Aug 04, 2011 | 38.68 | 38.94 | 37.33 | 37.41 | 754,961 | -2.26(-5.70%) |
Aug 03, 2011 | 39.28 | 39.83 | 37.41 | 39.68 | 1,015,035 | +0.45(+1.16%) |
Aug 02, 2011 | 40.63 | 41.28 | 39.21 | 39.22 | 469,335 | -1.74(-4.24%) |
Aug 01, 2011 | 42.04 | 42.05 | 40.53 | 40.96 | 362,890 | -0.65(-1.55%) |
Jul 29, 2011 | 41.23 | 42.03 | 40.94 | 41.61 | 379,657 | +0.02(+0.04%) |
Jul 28, 2011 | 42.06 | 43.04 | 41.48 | 41.59 | 557,037 | -0.44(-1.04%) |
Jul 27, 2011 | 42.94 | 43.52 | 41.63 | 42.03 | 1,049,763 | -1.21(-2.81%) |
Jul 26, 2011 | 39.13 | 43.43 | 38.66 | 43.24 | 1,542,095 | +6.06(+16.31%) |
Jul 25, 2011 | 37.08 | 37.40 | 36.94 | 37.18 | 492,149 | -0.40(-1.07%) |
Jul 22, 2011 | 37.69 | 37.72 | 37.55 | 37.58 | 231,714 | -0.44(-1.15%) |
Jul 21, 2011 | 37.64 | 38.24 | 37.50 | 38.02 | 198,619 | +0.45(+1.21%) |
Jul 20, 2011 | 37.84 | 37.84 | 37.29 | 37.56 | 147,054 | -0.17(-0.44%) |
Jul 19, 2011 | 37.64 | 38.05 | 37.34 | 37.73 | 372,342 | +0.38(+1.03%) |
Jul 18, 2011 | 37.37 | 37.91 | 36.86 | 37.34 | 317,969 | -0.22(-0.58%) |
Jul 15, 2011 | 37.51 | 37.73 | 37.02 | 37.56 | 235,787 | +0.35(+0.94%) |
Jul 14, 2011 | 38.34 | 38.47 | 37.02 | 37.21 | 283,562 | -0.94(-2.47%) |
Jul 13, 2011 | 38.44 | 38.93 | 37.96 | 38.16 | 184,511 | +0.04(+0.11%) |
Jul 12, 2011 | 37.85 | 38.87 | 37.77 | 38.11 | 318,827 | +0.05(+0.14%) |
Jul 11, 2011 | 38.17 | 38.73 | 37.84 | 38.06 | 359,151 | -0.82(-2.11%) |
Jul 08, 2011 | 38.19 | 38.88 | 38.00 | 38.88 | 333,928 | +0.04(+0.11%) |
Jul 07, 2011 | 38.09 | 39.10 | 37.98 | 38.84 | 309,062 | +1.12(+2.96%) |
Jul 06, 2011 | 37.35 | 38.08 | 37.27 | 37.72 | 265,078 | +0.30(+0.79%) |
Jul 05, 2011 | 37.34 | 37.68 | 36.72 | 37.42 | 199,595 | +0.07(+0.19%) |