Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 33.17 | 33.99 | 33.08 | 33.16 | 468,225 | -0.65(-1.91%) |
Sep 29, 2011 | 34.00 | 34.43 | 32.83 | 33.80 | 254,468 | +0.44(+1.31%) |
Sep 28, 2011 | 34.07 | 34.42 | 33.07 | 33.37 | 523,997 | -0.61(-1.80%) |
Sep 27, 2011 | 33.86 | 34.78 | 33.35 | 33.98 | 501,528 | +0.86(+2.61%) |
Sep 26, 2011 | 32.45 | 33.17 | 31.98 | 33.12 | 665,560 | +0.84(+2.60%) |
Sep 23, 2011 | 31.18 | 32.49 | 31.16 | 32.28 | 405,446 | +0.99(+3.16%) |
Sep 22, 2011 | 30.94 | 31.78 | 30.74 | 31.29 | 478,603 | -0.61(-1.92%) |
Sep 21, 2011 | 33.59 | 33.69 | 31.87 | 31.90 | 442,420 | -1.78(-5.28%) |
Sep 20, 2011 | 34.68 | 35.03 | 33.60 | 33.68 | 678,258 | -0.84(-2.43%) |
Sep 19, 2011 | 34.41 | 34.81 | 34.05 | 34.52 | 279,103 | -0.54(-1.55%) |
Sep 16, 2011 | 35.00 | 35.19 | 34.45 | 35.06 | 387,972 | +0.12(+0.34%) |
Sep 15, 2011 | 35.04 | 35.14 | 34.31 | 34.94 | 218,684 | +0.18(+0.53%) |
Sep 14, 2011 | 34.13 | 35.11 | 33.43 | 34.76 | 397,265 | +0.84(+2.47%) |
Sep 13, 2011 | 32.84 | 34.11 | 32.84 | 33.92 | 555,755 | +1.06(+3.21%) |
Sep 12, 2011 | 32.47 | 33.04 | 32.02 | 32.86 | 405,359 | -0.18(-0.56%) |
Sep 09, 2011 | 33.16 | 33.61 | 32.55 | 33.05 | 385,734 | -0.45(-1.35%) |
Sep 08, 2011 | 33.66 | 34.12 | 33.39 | 33.50 | 303,712 | -0.41(-1.21%) |
Sep 07, 2011 | 33.06 | 33.97 | 32.95 | 33.91 | 495,883 | +1.43(+4.41%) |
Sep 06, 2011 | 32.03 | 32.68 | 31.88 | 32.48 | 518,418 | -0.60(-1.80%) |
Sep 02, 2011 | 33.07 | 33.64 | 32.75 | 33.07 | 679,242 | -0.80(-2.37%) |
Sep 01, 2011 | 34.06 | 34.52 | 33.80 | 33.88 | 515,341 | -0.06(-0.17%) |
Aug 31, 2011 | 34.42 | 34.77 | 33.74 | 33.94 | 355,240 | -0.26(-0.76%) |
Aug 30, 2011 | 33.78 | 34.42 | 33.28 | 34.20 | 281,792 | +0.23(+0.67%) |
Aug 29, 2011 | 33.31 | 34.04 | 33.08 | 33.97 | 275,979 | +1.02(+3.10%) |
Aug 26, 2011 | 31.62 | 33.08 | 31.14 | 32.95 | 501,237 | +1.06(+3.34%) |
Aug 25, 2011 | 32.75 | 32.91 | 31.67 | 31.88 | 336,184 | -0.71(-2.19%) |
Aug 24, 2011 | 32.17 | 32.91 | 31.86 | 32.60 | 481,476 | +0.39(+1.20%) |
Aug 23, 2011 | 31.31 | 32.22 | 31.01 | 32.21 | 386,904 | +1.07(+3.45%) |
Aug 22, 2011 | 31.73 | 31.80 | 30.71 | 31.14 | 551,991 | +0.08(+0.24%) |
Aug 19, 2011 | 31.26 | 32.51 | 31.01 | 31.06 | 910,077 | -0.54(-1.72%) |
Aug 18, 2011 | 31.84 | 32.01 | 30.94 | 31.61 | 857,613 | -1.24(-3.78%) |
Aug 17, 2011 | 33.38 | 33.58 | 32.22 | 32.85 | 519,006 | -0.42(-1.26%) |
Aug 16, 2011 | 33.54 | 33.80 | 33.02 | 33.27 | 660,663 | -0.52(-1.54%) |
Aug 15, 2011 | 34.20 | 34.47 | 33.16 | 33.79 | 987,529 | -0.17(-0.49%) |
Aug 12, 2011 | 33.58 | 34.33 | 33.33 | 33.95 | 745,711 | +0.64(+1.91%) |
Aug 11, 2011 | 33.08 | 33.73 | 32.67 | 33.32 | 1,187,564 | +0.45(+1.38%) |
Aug 10, 2011 | 33.75 | 34.21 | 32.77 | 32.86 | 954,983 | -1.76(-5.08%) |
Aug 09, 2011 | 34.24 | 34.71 | 32.48 | 34.62 | 1,145,994 | +1.91(+5.84%) |
Aug 08, 2011 | 33.92 | 34.35 | 32.65 | 32.71 | 1,084,049 | -2.31(-6.60%) |
Aug 05, 2011 | 34.78 | 35.47 | 33.53 | 35.03 | 1,085,740 | +0.85(+2.50%) |
Aug 04, 2011 | 35.33 | 35.71 | 34.15 | 34.17 | 633,793 | -1.66(-4.64%) |
Aug 03, 2011 | 35.44 | 35.89 | 34.31 | 35.84 | 1,060,946 | +0.59(+1.66%) |
Aug 02, 2011 | 36.59 | 37.03 | 35.17 | 35.25 | 938,034 | -1.58(-4.30%) |
Aug 01, 2011 | 37.97 | 38.15 | 36.61 | 36.83 | 761,496 | -0.71(-1.90%) |
Jul 29, 2011 | 37.51 | 38.13 | 36.98 | 37.54 | 455,482 | -0.37(-0.97%) |
Jul 28, 2011 | 38.28 | 39.00 | 37.83 | 37.91 | 519,741 | -0.26(-0.68%) |
Jul 27, 2011 | 38.98 | 38.98 | 37.99 | 38.17 | 456,925 | -0.82(-2.10%) |
Jul 26, 2011 | 39.41 | 39.80 | 38.60 | 38.99 | 512,638 | -0.75(-1.90%) |
Jul 25, 2011 | 39.46 | 40.23 | 39.46 | 39.75 | 523,672 | -0.03(-0.08%) |
Jul 22, 2011 | 39.90 | 39.96 | 39.29 | 39.78 | 407,413 | +0.54(+1.39%) |
Jul 21, 2011 | 40.06 | 41.57 | 39.18 | 39.23 | 787,900 | +0.10(+0.26%) |
Jul 20, 2011 | 38.84 | 39.22 | 38.25 | 39.13 | 434,934 | +0.34(+0.88%) |
Jul 19, 2011 | 38.63 | 38.98 | 38.36 | 38.79 | 448,565 | +0.40(+1.05%) |
Jul 18, 2011 | 38.75 | 39.08 | 38.34 | 38.39 | 253,177 | -0.54(-1.40%) |
Jul 15, 2011 | 39.08 | 39.15 | 38.46 | 38.93 | 522,801 | +0.09(+0.24%) |
Jul 14, 2011 | 39.50 | 39.74 | 38.38 | 38.84 | 308,836 | -0.54(-1.38%) |
Jul 13, 2011 | 39.37 | 39.91 | 39.32 | 39.39 | 333,382 | +0.28(+0.73%) |
Jul 12, 2011 | 39.28 | 39.69 | 39.07 | 39.10 | 310,605 | -0.37(-0.93%) |
Jul 11, 2011 | 39.50 | 39.82 | 39.23 | 39.47 | 305,085 | -0.61(-1.52%) |
Jul 08, 2011 | 39.86 | 40.16 | 39.65 | 40.08 | 364,286 | -0.26(-0.64%) |
Jul 07, 2011 | 41.01 | 41.17 | 40.29 | 40.34 | 742,470 | -0.23(-0.58%) |
Jul 06, 2011 | 39.49 | 40.58 | 39.47 | 40.57 | 495,741 | +1.28(+3.26%) |
Jul 05, 2011 | 39.54 | 39.91 | 39.27 | 39.29 | 246,737 | -0.29(-0.74%) |