Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 23.96 | 24.72 | 23.62 | 23.68 | 32,124,902 | -0.69(-2.84%) |
Sep 29, 2011 | 25.91 | 25.94 | 23.83 | 24.37 | 51,054,844 | -0.75(-2.97%) |
Sep 28, 2011 | 26.85 | 27.17 | 24.95 | 25.12 | 38,612,420 | -1.96(-7.24%) |
Sep 27, 2011 | 27.91 | 28.19 | 26.87 | 27.08 | 36,538,312 | +0.82(+3.11%) |
Sep 26, 2011 | 25.08 | 26.36 | 24.23 | 26.26 | 37,265,588 | +1.09(+4.33%) |
Sep 23, 2011 | 24.42 | 25.73 | 24.42 | 25.18 | 29,683,430 | +0.18(+0.72%) |
Sep 22, 2011 | 26.02 | 26.05 | 24.09 | 25.00 | 63,850,604 | -2.68(-9.69%) |
Sep 21, 2011 | 29.62 | 29.63 | 27.66 | 27.68 | 52,689,232 | -2.30(-7.68%) |
Sep 20, 2011 | 31.08 | 31.71 | 29.66 | 29.98 | 32,917,208 | -1.30(-4.15%) |
Sep 19, 2011 | 31.49 | 31.53 | 30.57 | 31.28 | 23,817,264 | -1.07(-3.29%) |
Sep 16, 2011 | 33.45 | 33.51 | 32.11 | 32.35 | 19,674,216 | -0.74(-2.23%) |
Sep 15, 2011 | 33.04 | 33.23 | 32.28 | 33.09 | 15,586,216 | +0.65(+1.99%) |
Sep 14, 2011 | 32.80 | 32.88 | 31.54 | 32.44 | 21,547,888 | -0.23(-0.69%) |
Sep 13, 2011 | 32.25 | 32.88 | 31.75 | 32.67 | 16,566,972 | +0.54(+1.67%) |
Sep 12, 2011 | 31.90 | 32.69 | 31.30 | 32.13 | 24,971,478 | -0.53(-1.62%) |
Sep 09, 2011 | 33.84 | 33.96 | 32.28 | 32.66 | 32,997,634 | -1.77(-5.15%) |
Sep 08, 2011 | 34.81 | 35.43 | 34.23 | 34.43 | 17,685,990 | -0.70(-1.99%) |
Sep 07, 2011 | 35.29 | 35.43 | 34.90 | 35.13 | 20,384,018 | +0.63(+1.83%) |
Sep 06, 2011 | 33.80 | 34.56 | 33.44 | 34.50 | 19,103,356 | -0.45(-1.29%) |
Sep 02, 2011 | 35.12 | 35.43 | 34.64 | 34.95 | 19,586,034 | -1.18(-3.27%) |
Sep 01, 2011 | 36.47 | 37.20 | 35.97 | 36.13 | 18,678,844 | -0.51(-1.38%) |
Aug 31, 2011 | 36.76 | 37.80 | 36.24 | 36.64 | 27,527,302 | +0.39(+1.07%) |
Aug 30, 2011 | 35.47 | 36.49 | 35.10 | 36.25 | 18,165,768 | +0.62(+1.75%) |
Aug 29, 2011 | 35.08 | 35.69 | 34.78 | 35.63 | 13,614,119 | +1.00(+2.87%) |
Aug 26, 2011 | 33.57 | 34.79 | 32.95 | 34.63 | 18,907,524 | +0.80(+2.37%) |
Aug 25, 2011 | 34.26 | 34.64 | 33.53 | 33.83 | 18,972,430 | +0.02(+0.07%) |
Aug 24, 2011 | 33.40 | 33.86 | 32.75 | 33.81 | 20,566,002 | +0.45(+1.35%) |
Aug 23, 2011 | 32.63 | 33.48 | 32.32 | 33.36 | 19,966,406 | +1.00(+3.10%) |
Aug 22, 2011 | 33.68 | 33.74 | 32.24 | 32.35 | 20,706,416 | -0.26(-0.81%) |
Aug 19, 2011 | 32.62 | 34.37 | 32.48 | 32.62 | 25,933,700 | -0.71(-2.12%) |
Aug 18, 2011 | 35.11 | 35.13 | 32.81 | 33.33 | 38,292,780 | -2.92(-8.07%) |
Aug 17, 2011 | 35.93 | 37.01 | 35.89 | 36.25 | 18,515,620 | +0.47(+1.30%) |
Aug 16, 2011 | 35.78 | 36.24 | 35.38 | 35.78 | 22,516,732 | -0.52(-1.44%) |
Aug 15, 2011 | 35.54 | 36.32 | 35.47 | 36.31 | 17,992,422 | +1.00(+2.82%) |
Aug 12, 2011 | 36.34 | 36.35 | 35.08 | 35.31 | 19,803,478 | -0.33(-0.92%) |
Aug 11, 2011 | 34.45 | 36.15 | 33.96 | 35.64 | 24,945,174 | +1.77(+5.21%) |
Aug 10, 2011 | 34.28 | 35.43 | 33.53 | 33.87 | 33,135,406 | -1.17(-3.33%) |
Aug 09, 2011 | 34.32 | 35.13 | 32.24 | 35.04 | 42,950,980 | +2.46(+7.54%) |
Aug 08, 2011 | 34.32 | 35.01 | 32.04 | 32.58 | 42,587,052 | -3.19(-8.91%) |
Aug 05, 2011 | 37.08 | 37.69 | 34.24 | 35.77 | 39,993,460 | -0.63(-1.73%) |
Aug 04, 2011 | 38.37 | 38.43 | 36.38 | 36.40 | 35,044,756 | -2.99(-7.60%) |
Aug 03, 2011 | 39.98 | 40.33 | 38.50 | 39.39 | 24,926,846 | -0.61(-1.54%) |
Aug 02, 2011 | 40.99 | 41.76 | 39.99 | 40.01 | 18,467,498 | -1.35(-3.25%) |
Aug 01, 2011 | 42.29 | 42.43 | 40.77 | 41.35 | 16,630,365 | +0.16(+0.40%) |
Jul 29, 2011 | 41.35 | 41.87 | 40.58 | 41.19 | 20,144,318 | -0.84(-2.00%) |
Jul 28, 2011 | 42.27 | 42.73 | 42.00 | 42.03 | 15,042,079 | -0.32(-0.75%) |
Jul 27, 2011 | 43.27 | 43.80 | 42.20 | 42.35 | 17,642,536 | -1.27(-2.91%) |
Jul 26, 2011 | 43.61 | 44.16 | 43.11 | 43.62 | 20,471,154 | +0.48(+1.12%) |
Jul 25, 2011 | 42.91 | 43.52 | 42.67 | 43.13 | 12,207,289 | -0.16(-0.38%) |
Jul 22, 2011 | 43.17 | 43.41 | 43.17 | 43.30 | 14,941,107 | +0.26(+0.60%) |
Jul 21, 2011 | 43.51 | 44.08 | 42.60 | 43.04 | 23,757,262 | -0.45(-1.04%) |
Jul 20, 2011 | 43.91 | 43.94 | 43.14 | 43.49 | 18,073,294 | -0.30(-0.67%) |
Jul 19, 2011 | 43.55 | 43.85 | 43.28 | 43.79 | 16,492,083 | +0.97(+2.27%) |
Jul 18, 2011 | 42.92 | 43.52 | 42.49 | 42.82 | 18,918,670 | -0.23(-0.52%) |
Jul 15, 2011 | 42.59 | 43.09 | 42.44 | 43.04 | 17,616,408 | +0.85(+2.01%) |
Jul 14, 2011 | 43.01 | 43.17 | 42.00 | 42.19 | 21,269,840 | -0.50(-1.17%) |
Jul 13, 2011 | 42.47 | 43.47 | 42.29 | 42.69 | 22,664,314 | +0.82(+1.97%) |
Jul 12, 2011 | 41.11 | 42.64 | 41.07 | 41.87 | 23,694,050 | +0.60(+1.46%) |
Jul 11, 2011 | 41.71 | 41.97 | 41.05 | 41.26 | 25,749,816 | -1.41(-3.30%) |
Jul 08, 2011 | 42.28 | 42.76 | 41.93 | 42.67 | 23,073,892 | -0.29(-0.67%) |
Jul 07, 2011 | 42.41 | 43.45 | 42.16 | 42.96 | 30,446,360 | +1.53(+3.68%) |
Jul 06, 2011 | 41.03 | 41.66 | 40.84 | 41.43 | 17,615,782 | -0.08(-0.19%) |
Jul 05, 2011 | 41.43 | 41.79 | 41.15 | 41.51 | 20,253,526 | +0.09(+0.22%) |