Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 31.02 | 31.13 | 30.27 | 30.56 | 340,070 | -1.15(-3.63%) |
Sep 29, 2011 | 31.53 | 32.04 | 30.81 | 31.71 | 282,892 | +0.81(+2.62%) |
Sep 28, 2011 | 31.74 | 31.86 | 30.75 | 30.90 | 167,224 | -0.84(-2.64%) |
Sep 27, 2011 | 31.43 | 32.65 | 31.40 | 31.74 | 331,169 | +1.13(+3.69%) |
Sep 26, 2011 | 31.91 | 32.19 | 30.39 | 30.61 | 646,836 | -0.92(-2.90%) |
Sep 23, 2011 | 30.73 | 31.65 | 30.73 | 31.52 | 401,949 | +0.55(+1.76%) |
Sep 22, 2011 | 31.47 | 31.69 | 30.49 | 30.98 | 311,898 | -1.18(-3.67%) |
Sep 21, 2011 | 33.76 | 33.95 | 32.16 | 32.16 | 219,031 | -1.28(-3.82%) |
Sep 20, 2011 | 34.00 | 34.83 | 33.33 | 33.43 | 325,024 | -0.33(-0.98%) |
Sep 19, 2011 | 33.89 | 34.00 | 33.21 | 33.77 | 478,183 | -0.88(-2.53%) |
Sep 16, 2011 | 33.49 | 34.69 | 33.48 | 34.64 | 1,148,415 | +1.14(+3.40%) |
Sep 15, 2011 | 32.85 | 33.68 | 32.75 | 33.50 | 552,054 | +1.01(+3.12%) |
Sep 14, 2011 | 31.43 | 32.76 | 31.32 | 32.49 | 957,346 | +1.46(+4.71%) |
Sep 13, 2011 | 30.31 | 31.23 | 30.31 | 31.03 | 413,354 | +0.75(+2.48%) |
Sep 12, 2011 | 29.87 | 30.37 | 29.54 | 30.28 | 374,263 | -0.19(-0.61%) |
Sep 09, 2011 | 30.53 | 30.96 | 30.00 | 30.46 | 674,335 | -0.60(-1.94%) |
Sep 08, 2011 | 32.04 | 32.16 | 31.01 | 31.07 | 369,041 | -1.18(-3.66%) |
Sep 07, 2011 | 31.14 | 32.34 | 31.04 | 32.25 | 513,146 | +1.70(+5.55%) |
Sep 06, 2011 | 30.65 | 30.81 | 30.19 | 30.55 | 368,477 | -1.04(-3.30%) |
Sep 02, 2011 | 31.99 | 32.21 | 31.27 | 31.59 | 549,635 | -1.17(-3.57%) |
Sep 01, 2011 | 34.52 | 34.52 | 32.14 | 32.76 | 579,589 | -1.83(-5.29%) |
Aug 31, 2011 | 33.69 | 34.80 | 33.63 | 34.59 | 491,587 | +1.17(+3.50%) |
Aug 30, 2011 | 33.91 | 33.91 | 32.82 | 33.42 | 331,286 | -0.51(-1.49%) |
Aug 29, 2011 | 32.66 | 33.98 | 32.66 | 33.93 | 461,763 | +1.75(+5.45%) |
Aug 26, 2011 | 31.15 | 32.51 | 30.64 | 32.18 | 489,711 | +0.76(+2.42%) |
Aug 25, 2011 | 32.18 | 32.60 | 31.34 | 31.42 | 648,075 | -0.49(-1.53%) |
Aug 24, 2011 | 30.76 | 32.13 | 30.69 | 31.90 | 549,546 | +0.99(+3.21%) |
Aug 23, 2011 | 29.56 | 30.95 | 29.04 | 30.91 | 537,734 | +1.44(+4.89%) |
Aug 22, 2011 | 31.04 | 31.29 | 29.40 | 29.47 | 368,199 | -0.74(-2.45%) |
Aug 19, 2011 | 30.30 | 31.00 | 30.02 | 30.21 | 543,279 | -0.70(-2.27%) |
Aug 18, 2011 | 31.89 | 32.02 | 30.52 | 30.91 | 657,733 | -2.10(-6.37%) |
Aug 17, 2011 | 33.17 | 33.29 | 32.59 | 33.02 | 269,893 | +0.02(+0.06%) |
Aug 16, 2011 | 33.54 | 33.59 | 32.82 | 33.00 | 115,384 | -0.92(-2.70%) |
Aug 15, 2011 | 33.35 | 33.99 | 33.12 | 33.91 | 303,902 | +0.85(+2.56%) |
Aug 12, 2011 | 33.85 | 34.08 | 32.66 | 33.06 | 228,050 | -0.43(-1.28%) |
Aug 11, 2011 | 32.49 | 33.78 | 31.93 | 33.49 | 701,053 | +1.42(+4.43%) |
Aug 10, 2011 | 32.36 | 33.65 | 31.63 | 32.07 | 634,505 | -1.23(-3.69%) |
Aug 09, 2011 | 34.76 | 33.38 | 31.66 | 33.30 | 820,787 | +1.06(+3.29%) |
Aug 08, 2011 | 34.76 | 35.13 | 32.22 | 32.24 | 1,599,023 | -3.08(-8.72%) |
Aug 05, 2011 | 35.60 | 36.34 | 34.22 | 35.31 | 1,274,221 | +0.13(+0.36%) |
Aug 04, 2011 | 35.61 | 35.66 | 34.47 | 35.19 | 874,654 | -1.13(-3.11%) |
Aug 03, 2011 | 35.80 | 36.68 | 35.21 | 36.32 | 619,904 | +0.82(+2.31%) |
Aug 02, 2011 | 40.62 | 40.62 | 35.11 | 35.50 | 1,196,507 | -2.26(-5.99%) |
Aug 01, 2011 | 38.38 | 38.67 | 37.44 | 37.76 | 424,731 | -0.03(-0.08%) |
Jul 29, 2011 | 37.80 | 38.33 | 37.53 | 37.79 | 285,037 | -0.45(-1.17%) |
Jul 28, 2011 | 39.11 | 39.19 | 38.20 | 38.24 | 240,707 | -0.91(-2.31%) |
Jul 27, 2011 | 39.69 | 39.76 | 38.92 | 39.14 | 228,096 | -0.65(-1.64%) |
Jul 26, 2011 | 40.37 | 40.51 | 39.62 | 39.80 | 247,977 | -0.71(-1.76%) |
Jul 25, 2011 | 39.97 | 40.55 | 39.75 | 40.51 | 284,712 | +0.16(+0.39%) |
Jul 22, 2011 | 40.21 | 40.39 | 40.21 | 40.35 | 178,986 | -0.07(-0.17%) |
Jul 21, 2011 | 39.13 | 40.84 | 38.92 | 40.42 | 594,395 | +1.51(+3.88%) |
Jul 20, 2011 | 39.12 | 39.18 | 38.31 | 38.91 | 352,254 | +0.09(+0.23%) |
Jul 19, 2011 | 38.36 | 38.97 | 38.14 | 38.82 | 541,727 | +0.83(+2.18%) |
Jul 18, 2011 | 38.78 | 38.96 | 37.92 | 37.99 | 339,665 | -0.71(-1.84%) |
Jul 15, 2011 | 38.71 | 39.01 | 37.97 | 38.70 | 634,286 | +0.45(+1.17%) |
Jul 14, 2011 | 39.91 | 40.12 | 37.52 | 38.26 | 839,242 | -1.93(-4.80%) |
Jul 13, 2011 | 40.19 | 40.56 | 40.09 | 40.19 | 326,130 | +0.30(+0.76%) |
Jul 12, 2011 | 40.11 | 40.67 | 39.73 | 39.88 | 266,425 | -0.35(-0.87%) |
Jul 11, 2011 | 41.05 | 41.09 | 39.99 | 40.23 | 205,276 | -1.42(-3.41%) |
Jul 08, 2011 | 41.54 | 41.73 | 41.33 | 41.66 | 232,498 | -0.48(-1.13%) |
Jul 07, 2011 | 41.71 | 42.31 | 41.69 | 42.13 | 543,700 | +0.69(+1.67%) |
Jul 06, 2011 | 41.21 | 41.67 | 41.16 | 41.44 | 264,216 | -0.04(-0.09%) |
Jul 05, 2011 | 41.38 | 41.51 | 40.92 | 41.48 | 352,976 | +0.31(+0.76%) |