Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 19.79 | 20.50 | 19.66 | 20.25 | 7,420,834 | -0.32(-1.55%) |
Sep 29, 2011 | 21.05 | 21.16 | 19.93 | 20.57 | 9,404,534 | +0.17(+0.85%) |
Sep 28, 2011 | 21.86 | 21.94 | 20.38 | 20.40 | 6,262,943 | -1.44(-6.61%) |
Sep 27, 2011 | 22.75 | 22.99 | 21.54 | 21.84 | 9,427,649 | +0.87(+4.17%) |
Sep 26, 2011 | 20.80 | 21.01 | 19.80 | 20.97 | 6,869,155 | +0.19(+0.90%) |
Sep 23, 2011 | 20.93 | 21.36 | 20.62 | 20.78 | 8,276,337 | -0.55(-2.60%) |
Sep 22, 2011 | 21.84 | 21.95 | 20.82 | 21.34 | 9,621,203 | -2.17(-9.24%) |
Sep 21, 2011 | 24.46 | 24.83 | 23.48 | 23.51 | 10,551,249 | -1.68(-6.67%) |
Sep 20, 2011 | 26.54 | 26.54 | 25.13 | 25.19 | 7,082,734 | -1.26(-4.75%) |
Sep 19, 2011 | 26.89 | 26.90 | 25.95 | 26.44 | 5,980,356 | -1.30(-4.70%) |
Sep 16, 2011 | 28.24 | 28.41 | 27.64 | 27.75 | 2,976,842 | -0.43(-1.53%) |
Sep 15, 2011 | 28.00 | 28.30 | 27.61 | 28.18 | 3,755,093 | +0.78(+2.84%) |
Sep 14, 2011 | 27.38 | 27.82 | 26.80 | 27.40 | 4,731,481 | +0.11(+0.41%) |
Sep 13, 2011 | 27.60 | 27.60 | 27.07 | 27.29 | 4,748,474 | -0.10(-0.35%) |
Sep 12, 2011 | 27.46 | 27.96 | 26.64 | 27.39 | 5,831,910 | -0.87(-3.09%) |
Sep 09, 2011 | 29.20 | 29.54 | 28.08 | 28.26 | 6,484,954 | -1.62(-5.41%) |
Sep 08, 2011 | 29.72 | 30.47 | 29.56 | 29.88 | 4,262,955 | -0.24(-0.81%) |
Sep 07, 2011 | 29.64 | 30.51 | 29.51 | 30.12 | 4,586,961 | +1.23(+4.28%) |
Sep 06, 2011 | 27.91 | 28.94 | 27.51 | 28.88 | 6,795,206 | -0.53(-1.82%) |
Sep 02, 2011 | 29.12 | 29.75 | 28.81 | 29.42 | 4,448,375 | -1.05(-3.44%) |
Sep 01, 2011 | 30.79 | 30.97 | 30.31 | 30.47 | 4,154,696 | -0.29(-0.95%) |
Aug 31, 2011 | 30.93 | 31.40 | 30.29 | 30.76 | 5,313,867 | +0.24(+0.80%) |
Aug 30, 2011 | 29.40 | 30.70 | 29.38 | 30.51 | 5,011,438 | +0.97(+3.29%) |
Aug 29, 2011 | 29.33 | 29.60 | 28.91 | 29.54 | 3,800,965 | +0.82(+2.85%) |
Aug 26, 2011 | 27.23 | 28.77 | 26.80 | 28.72 | 4,192,353 | +1.03(+3.73%) |
Aug 25, 2011 | 28.93 | 29.20 | 27.58 | 27.69 | 3,766,156 | -0.80(-2.82%) |
Aug 24, 2011 | 27.76 | 28.66 | 27.54 | 28.50 | 5,807,183 | +0.77(+2.78%) |
Aug 23, 2011 | 26.68 | 27.75 | 26.19 | 27.73 | 4,825,952 | +1.44(+5.49%) |
Aug 22, 2011 | 27.84 | 27.94 | 26.17 | 26.28 | 5,754,503 | -0.33(-1.23%) |
Aug 19, 2011 | 27.04 | 28.60 | 26.53 | 26.61 | 6,638,489 | -1.03(-3.72%) |
Aug 18, 2011 | 28.61 | 28.61 | 27.28 | 27.64 | 8,745,930 | -2.34(-7.80%) |
Aug 17, 2011 | 30.12 | 30.59 | 29.78 | 29.97 | 4,135,795 | +0.22(+0.75%) |
Aug 16, 2011 | 30.45 | 30.75 | 29.55 | 29.75 | 5,635,009 | -1.20(-3.88%) |
Aug 15, 2011 | 30.72 | 31.07 | 30.39 | 30.95 | 4,417,165 | +0.80(+2.65%) |
Aug 12, 2011 | 30.63 | 30.81 | 29.98 | 30.15 | 4,863,432 | +0.10(+0.32%) |
Aug 11, 2011 | 29.43 | 30.38 | 28.59 | 30.06 | 8,502,212 | +1.23(+4.26%) |
Aug 10, 2011 | 28.89 | 30.18 | 28.01 | 28.83 | 11,229,971 | -0.33(-1.14%) |
Aug 09, 2011 | 27.46 | 29.18 | 26.50 | 29.16 | 9,593,942 | +2.87(+10.90%) |
Aug 08, 2011 | 27.46 | 28.12 | 26.25 | 26.30 | 11,292,957 | -3.16(-10.74%) |
Aug 05, 2011 | 30.68 | 31.23 | 28.45 | 29.46 | 13,772,436 | -0.83(-2.73%) |
Aug 04, 2011 | 32.05 | 32.15 | 30.20 | 30.29 | 10,555,145 | -2.82(-8.51%) |
Aug 03, 2011 | 32.67 | 33.21 | 31.68 | 33.10 | 7,558,079 | +0.64(+1.97%) |
Aug 02, 2011 | 34.63 | 34.63 | 32.42 | 32.46 | 7,217,967 | -2.47(-7.07%) |
Aug 01, 2011 | 35.37 | 35.73 | 34.49 | 34.93 | 4,009,849 | +0.63(+1.84%) |
Jul 29, 2011 | 34.50 | 35.03 | 33.72 | 34.30 | 4,711,267 | -0.49(-1.42%) |
Jul 28, 2011 | 34.57 | 35.43 | 34.19 | 34.80 | 4,079,344 | +0.15(+0.42%) |
Jul 27, 2011 | 36.54 | 36.60 | 34.44 | 34.65 | 6,511,802 | -1.96(-5.36%) |
Jul 26, 2011 | 37.13 | 37.13 | 36.47 | 36.61 | 2,872,467 | -0.32(-0.86%) |
Jul 25, 2011 | 36.13 | 37.39 | 36.11 | 36.93 | 4,675,612 | +0.31(+0.83%) |
Jul 22, 2011 | 36.61 | 36.77 | 36.47 | 36.63 | 3,071,945 | -0.44(-1.18%) |
Jul 21, 2011 | 36.89 | 37.38 | 36.36 | 37.06 | 6,004,951 | +0.37(+1.02%) |
Jul 20, 2011 | 36.98 | 37.04 | 36.30 | 36.69 | 3,827,824 | +0.09(+0.25%) |
Jul 19, 2011 | 36.30 | 36.87 | 36.29 | 36.60 | 4,386,369 | +1.05(+2.97%) |
Jul 18, 2011 | 36.08 | 36.25 | 35.30 | 35.55 | 3,520,721 | -0.83(-2.27%) |
Jul 15, 2011 | 35.82 | 36.40 | 35.52 | 36.37 | 4,196,238 | +1.25(+3.56%) |
Jul 14, 2011 | 36.25 | 36.43 | 34.96 | 35.12 | 4,781,987 | -0.86(-2.39%) |
Jul 13, 2011 | 35.89 | 36.69 | 35.57 | 35.98 | 5,454,053 | +0.75(+2.13%) |
Jul 12, 2011 | 35.41 | 36.00 | 35.14 | 35.23 | 4,356,100 | -0.44(-1.24%) |
Jul 11, 2011 | 35.45 | 35.73 | 34.72 | 35.68 | 5,180,719 | -0.60(-1.64%) |
Jul 08, 2011 | 36.17 | 36.57 | 35.69 | 36.27 | 4,790,677 | -0.62(-1.69%) |
Jul 07, 2011 | 36.85 | 37.09 | 36.35 | 36.90 | 4,075,044 | +0.73(+2.01%) |
Jul 06, 2011 | 36.06 | 36.64 | 35.85 | 36.17 | 3,858,448 | -0.45(-1.23%) |
Jul 05, 2011 | 36.86 | 36.97 | 36.25 | 36.62 | 4,763,412 | +0.37(+1.01%) |