Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 35.02 | 36.01 | 35.02 | 35.87 | 1,091,856 | +0.48(+1.36%) |
Sep 29, 2011 | 35.97 | 35.97 | 34.68 | 35.39 | 1,918,781 | +0.38(+1.09%) |
Sep 28, 2011 | 35.95 | 35.95 | 35.01 | 35.01 | 879,659 | -0.54(-1.52%) |
Sep 27, 2011 | 36.07 | 36.07 | 35.53 | 35.55 | 1,274,718 | +0.16(+0.45%) |
Sep 26, 2011 | 36.11 | 36.35 | 35.28 | 35.39 | 2,207,773 | -0.58(-1.61%) |
Sep 23, 2011 | 36.49 | 36.52 | 35.82 | 35.97 | 1,558,558 | -0.29(-0.80%) |
Sep 22, 2011 | 35.25 | 36.26 | 34.65 | 36.26 | 4,164,118 | +0.52(+1.45%) |
Sep 21, 2011 | 36.70 | 36.70 | 35.66 | 35.74 | 1,275,117 | -0.82(-2.24%) |
Sep 20, 2011 | 36.97 | 37.17 | 36.42 | 36.56 | 1,102,219 | -0.51(-1.38%) |
Sep 19, 2011 | 37.10 | 37.50 | 36.99 | 37.07 | 593,237 | -0.15(-0.40%) |
Sep 16, 2011 | 38.26 | 38.39 | 37.22 | 37.22 | 3,497,989 | -1.04(-2.72%) |
Sep 15, 2011 | 38.95 | 39.00 | 38.10 | 38.26 | 1,146,177 | -0.48(-1.24%) |
Sep 14, 2011 | 37.71 | 38.99 | 37.71 | 38.74 | 2,439,131 | +1.11(+2.95%) |
Sep 13, 2011 | 37.00 | 37.95 | 36.84 | 37.63 | 1,698,868 | +0.54(+1.46%) |
Sep 12, 2011 | 37.60 | 37.74 | 37.03 | 37.09 | 1,485,594 | -0.62(-1.64%) |
Sep 09, 2011 | 38.00 | 38.70 | 37.61 | 37.71 | 1,397,252 | -0.52(-1.36%) |
Sep 08, 2011 | 37.70 | 38.54 | 37.66 | 38.23 | 1,756,313 | +0.30(+0.79%) |
Sep 07, 2011 | 37.52 | 38.21 | 37.43 | 37.93 | 1,218,455 | +0.59(+1.58%) |
Sep 06, 2011 | 37.34 | 37.62 | 36.89 | 37.34 | 1,485,328 | -0.72(-1.89%) |
Sep 02, 2011 | 37.20 | 38.24 | 37.20 | 38.06 | 1,145,711 | +0.23(+0.61%) |
Sep 01, 2011 | 37.87 | 38.58 | 37.68 | 37.83 | 1,716,776 | -0.18(-0.47%) |
Aug 31, 2011 | 37.76 | 38.27 | 37.67 | 38.01 | 2,232,084 | +0.26(+0.69%) |
Aug 30, 2011 | 37.50 | 38.07 | 37.37 | 37.75 | 959,010 | +0.13(+0.35%) |
Aug 29, 2011 | 37.28 | 38.00 | 37.21 | 37.62 | 662,146 | +0.50(+1.35%) |
Aug 26, 2011 | 37.29 | 37.51 | 36.74 | 37.12 | 667,192 | -0.06(-0.16%) |
Aug 25, 2011 | 37.39 | 37.84 | 36.85 | 37.18 | 844,017 | -0.29(-0.77%) |
Aug 24, 2011 | 37.60 | 38.13 | 37.33 | 37.47 | 1,014,358 | -0.15(-0.40%) |
Aug 23, 2011 | 37.05 | 37.73 | 36.92 | 37.62 | 1,313,843 | +0.61(+1.65%) |
Aug 22, 2011 | 36.98 | 37.08 | 36.73 | 37.01 | 1,093,119 | +0.56(+1.54%) |
Aug 19, 2011 | 36.44 | 37.13 | 36.31 | 36.45 | 1,715,400 | -0.25(-0.68%) |
Aug 18, 2011 | 35.97 | 36.84 | 35.89 | 36.70 | 1,681,560 | -0.04(-0.11%) |
Aug 17, 2011 | 37.15 | 37.46 | 36.74 | 36.74 | 965,290 | -0.17(-0.46%) |
Aug 16, 2011 | 37.18 | 37.19 | 36.67 | 36.91 | 1,370,959 | -0.35(-0.94%) |
Aug 15, 2011 | 36.42 | 37.70 | 36.42 | 37.26 | 1,069,106 | +0.66(+1.80%) |
Aug 12, 2011 | 36.96 | 37.22 | 36.38 | 36.60 | 1,425,261 | -0.07(-0.19%) |
Aug 11, 2011 | 35.50 | 37.46 | 35.40 | 36.67 | 2,154,139 | +1.17(+3.30%) |
Aug 10, 2011 | 35.24 | 35.75 | 34.87 | 35.50 | 1,780,552 | -0.09(-0.25%) |
Aug 09, 2011 | 35.01 | 35.77 | 34.25 | 35.59 | 1,795,200 | +0.79(+2.27%) |
Aug 08, 2011 | 34.96 | 35.65 | 34.51 | 34.80 | 2,376,109 | -1.12(-3.12%) |
Aug 05, 2011 | 35.51 | 36.18 | 34.96 | 35.92 | 2,533,618 | +0.33(+0.93%) |
Aug 04, 2011 | 36.65 | 36.90 | 35.42 | 35.59 | 2,195,100 | -1.31(-3.55%) |
Aug 03, 2011 | 35.80 | 37.06 | 35.80 | 36.90 | 1,808,381 | +0.62(+1.71%) |
Aug 02, 2011 | 36.17 | 36.79 | 35.77 | 36.28 | 1,297,120 | -0.20(-0.55%) |
Jul 29, 2011 | 36.60 | 36.87 | 36.38 | 36.48 | 1,755,273 | -0.40(-1.08%) |
Jul 28, 2011 | 36.10 | 37.16 | 35.92 | 36.88 | 2,148,136 | +0.81(+2.25%) |
Jul 27, 2011 | 36.24 | 36.63 | 36.07 | 36.07 | 1,642,916 | -0.43(-1.18%) |
Jul 26, 2011 | 37.25 | 37.25 | 35.75 | 36.50 | 3,457,521 | -1.32(-3.49%) |
Jul 25, 2011 | 37.90 | 37.91 | 37.69 | 37.82 | 1,129,833 | -0.15(-0.40%) |
Jul 22, 2011 | 37.65 | 38.00 | 37.74 | 37.97 | 743,044 | +0.24(+0.64%) |
Jul 21, 2011 | 37.50 | 38.00 | 37.45 | 37.73 | 741,792 | +0.37(+0.99%) |
Jul 20, 2011 | 37.85 | 38.17 | 37.14 | 37.36 | 786,886 | -0.77(-2.02%) |
Jul 19, 2011 | 37.72 | 38.40 | 37.72 | 38.13 | 469,429 | +0.28(+0.74%) |
Jul 18, 2011 | 37.77 | 37.93 | 37.43 | 37.85 | 417,050 | -0.20(-0.53%) |
Jul 15, 2011 | 38.95 | 38.95 | 37.89 | 38.05 | 1,202,360 | -0.63(-1.63%) |
Jul 14, 2011 | 38.54 | 38.88 | 38.51 | 38.68 | 724,285 | +0.15(+0.39%) |
Jul 13, 2011 | 38.37 | 38.98 | 38.37 | 38.53 | 928,230 | -0.13(-0.34%) |
Jul 12, 2011 | 37.57 | 38.84 | 37.57 | 38.66 | 1,031,362 | +0.76(+2.01%) |
Jul 11, 2011 | 38.00 | 38.26 | 37.58 | 37.90 | 745,729 | -0.24(-0.63%) |
Jul 08, 2011 | 37.92 | 38.21 | 37.81 | 38.14 | 613,180 | +0.24(+0.63%) |
Jul 07, 2011 | 38.71 | 38.73 | 37.55 | 37.90 | 1,043,137 | -0.80(-2.07%) |
Jul 06, 2011 | 38.89 | 38.97 | 38.51 | 38.70 | 1,125,747 | -0.20(-0.51%) |
Jul 05, 2011 | 38.53 | 39.13 | 38.43 | 38.90 | 1,175,438 | +0.35(+0.91%) |