Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 36.60 | 36.61 | 34.87 | 35.02 | 3,770,876 | -2.24(-6.01%) |
Sep 29, 2011 | 37.82 | 37.93 | 36.07 | 37.26 | 2,553,037 | +0.04(+0.11%) |
Sep 28, 2011 | 38.42 | 38.97 | 36.76 | 37.22 | 1,815,731 | -0.95(-2.49%) |
Sep 27, 2011 | 38.74 | 38.96 | 37.82 | 38.17 | 1,677,575 | +0.43(+1.14%) |
Sep 26, 2011 | 37.36 | 37.83 | 36.14 | 37.74 | 1,554,117 | +0.54(+1.45%) |
Sep 23, 2011 | 36.23 | 37.31 | 36.23 | 37.20 | 1,552,281 | +0.76(+2.09%) |
Sep 22, 2011 | 36.26 | 37.19 | 35.44 | 36.44 | 3,131,860 | -1.49(-3.93%) |
Sep 21, 2011 | 39.50 | 39.79 | 37.91 | 37.93 | 1,883,045 | -1.55(-3.93%) |
Sep 20, 2011 | 39.55 | 40.38 | 39.21 | 39.48 | 3,885,316 | +0.01(+0.03%) |
Sep 19, 2011 | 38.14 | 39.92 | 37.58 | 39.47 | 3,088,472 | +0.66(+1.70%) |
Sep 16, 2011 | 37.92 | 38.90 | 37.76 | 38.81 | 3,399,125 | +1.00(+2.64%) |
Sep 15, 2011 | 37.48 | 37.88 | 36.18 | 37.81 | 3,969,457 | +0.90(+2.44%) |
Sep 14, 2011 | 36.67 | 37.62 | 35.92 | 36.91 | 3,618,460 | +0.26(+0.71%) |
Sep 13, 2011 | 36.34 | 37.24 | 36.10 | 36.65 | 21,686,256 | +0.51(+1.41%) |
Sep 12, 2011 | 35.14 | 36.14 | 34.92 | 36.14 | 2,984,018 | +0.52(+1.46%) |
Sep 09, 2011 | 36.05 | 36.49 | 35.30 | 35.62 | 3,234,286 | -0.84(-2.30%) |
Sep 08, 2011 | 36.45 | 36.92 | 36.01 | 36.46 | 5,941,369 | +0.89(+2.50%) |
Sep 07, 2011 | 37.21 | 37.58 | 35.25 | 35.57 | 6,713,989 | +0.50(+1.43%) |
Sep 06, 2011 | 33.96 | 35.23 | 33.45 | 35.07 | 3,241,760 | +0.27(+0.78%) |
Sep 02, 2011 | 34.16 | 35.27 | 34.09 | 34.80 | 1,884,119 | -0.18(-0.51%) |
Sep 01, 2011 | 35.22 | 35.89 | 34.87 | 34.98 | 1,397,803 | -0.24(-0.68%) |
Aug 31, 2011 | 35.89 | 36.25 | 34.75 | 35.22 | 2,787,364 | -0.30(-0.84%) |
Aug 30, 2011 | 34.73 | 35.81 | 34.47 | 35.52 | 2,506,840 | +0.58(+1.66%) |
Aug 29, 2011 | 33.86 | 35.14 | 33.79 | 34.94 | 2,518,424 | +1.77(+5.34%) |
Aug 26, 2011 | 31.74 | 33.41 | 30.94 | 33.17 | 2,426,244 | +1.17(+3.66%) |
Aug 25, 2011 | 33.22 | 33.42 | 31.95 | 32.00 | 1,160,314 | -1.11(-3.35%) |
Aug 24, 2011 | 32.72 | 33.31 | 32.17 | 33.11 | 1,967,916 | +0.25(+0.76%) |
Aug 23, 2011 | 31.79 | 32.87 | 30.59 | 32.86 | 1,730,819 | +1.74(+5.59%) |
Aug 22, 2011 | 32.39 | 32.49 | 30.25 | 31.12 | 3,844,922 | -0.54(-1.71%) |
Aug 19, 2011 | 33.13 | 33.92 | 31.55 | 31.66 | 2,952,265 | -2.12(-6.28%) |
Aug 18, 2011 | 35.15 | 35.28 | 33.35 | 33.78 | 2,950,722 | -2.62(-7.20%) |
Aug 17, 2011 | 37.45 | 37.50 | 35.99 | 36.40 | 1,417,140 | -0.77(-2.07%) |
Aug 16, 2011 | 37.01 | 37.92 | 36.63 | 37.17 | 2,401,507 | -0.04(-0.11%) |
Aug 15, 2011 | 36.80 | 37.47 | 36.42 | 37.21 | 1,821,800 | +0.66(+1.81%) |
Aug 12, 2011 | 36.66 | 36.87 | 36.00 | 36.55 | 2,696,993 | +0.19(+0.52%) |
Aug 11, 2011 | 35.08 | 36.82 | 34.28 | 36.36 | 3,018,881 | +1.63(+4.69%) |
Aug 10, 2011 | 35.03 | 36.13 | 33.68 | 34.73 | 3,540,012 | -1.34(-3.71%) |
Aug 09, 2011 | 34.93 | 36.12 | 33.48 | 36.07 | 3,858,151 | +1.69(+4.92%) |
Aug 08, 2011 | 34.93 | 36.63 | 34.09 | 34.38 | 4,469,244 | -2.12(-5.81%) |
Aug 05, 2011 | 39.76 | 40.00 | 35.77 | 36.50 | 5,560,226 | -2.02(-5.24%) |
Aug 04, 2011 | 40.08 | 42.57 | 38.38 | 38.52 | 6,795,191 | -2.47(-6.03%) |
Aug 03, 2011 | 39.28 | 41.10 | 38.60 | 40.99 | 2,847,804 | +1.60(+4.06%) |
Aug 02, 2011 | 40.04 | 41.32 | 39.38 | 39.39 | 3,278,730 | +0.48(+1.23%) |
Aug 01, 2011 | 39.85 | 40.62 | 38.05 | 38.91 | 3,392,277 | -0.46(-1.17%) |
Jul 29, 2011 | 39.23 | 40.44 | 38.27 | 39.37 | 1,777,353 | -0.70(-1.75%) |
Jul 28, 2011 | 39.31 | 40.96 | 39.11 | 40.07 | 1,535,636 | +0.57(+1.44%) |
Jul 27, 2011 | 40.91 | 41.88 | 39.24 | 39.50 | 2,935,195 | -1.21(-2.97%) |
Jul 26, 2011 | 41.08 | 41.92 | 40.10 | 40.71 | 2,504,214 | -0.43(-1.05%) |
Jul 25, 2011 | 41.60 | 42.39 | 41.05 | 41.14 | 1,707,808 | -1.18(-2.79%) |
Jul 22, 2011 | 41.97 | 42.57 | 41.81 | 42.32 | 1,730,182 | +1.03(+2.49%) |
Jul 21, 2011 | 43.05 | 43.09 | 41.22 | 41.29 | 2,539,965 | -1.75(-4.07%) |
Jul 20, 2011 | 43.42 | 43.71 | 42.63 | 43.04 | 1,261,622 | -0.39(-0.90%) |
Jul 19, 2011 | 42.03 | 43.58 | 41.95 | 43.43 | 1,809,938 | +1.68(+4.02%) |
Jul 18, 2011 | 42.47 | 42.54 | 40.79 | 41.75 | 1,265,631 | -1.00(-2.34%) |
Jul 15, 2011 | 42.56 | 42.80 | 42.00 | 42.75 | 1,021,041 | +0.44(+1.04%) |
Jul 14, 2011 | 43.27 | 44.00 | 42.13 | 42.31 | 1,152,448 | -0.66(-1.54%) |
Jul 13, 2011 | 42.49 | 43.35 | 41.98 | 42.97 | 1,564,065 | +0.27(+0.63%) |
Jul 12, 2011 | 43.43 | 43.73 | 42.50 | 42.70 | 1,748,901 | -1.17(-2.67%) |
Jul 11, 2011 | 45.07 | 45.08 | 43.32 | 43.87 | 1,376,074 | -2.00(-4.36%) |
Jul 08, 2011 | 44.48 | 45.91 | 44.42 | 45.87 | 1,923,473 | +0.38(+0.84%) |
Jul 07, 2011 | 45.77 | 46.58 | 45.41 | 45.49 | 1,784,870 | +0.15(+0.33%) |
Jul 06, 2011 | 44.90 | 45.63 | 44.56 | 45.34 | 1,518,468 | +0.43(+0.96%) |
Jul 05, 2011 | 44.22 | 45.20 | 43.77 | 44.91 | 1,862,624 | +0.81(+1.84%) |