Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 34.75 | 34.86 | 34.26 | 34.26 | 12,587,140 | -0.83(-2.37%) |
Sep 29, 2011 | 35.55 | 35.61 | 34.45 | 35.10 | 11,288,795 | +0.17(+0.48%) |
Sep 28, 2011 | 35.23 | 35.84 | 34.82 | 34.93 | 10,901,307 | -0.31(-0.87%) |
Sep 27, 2011 | 35.85 | 36.16 | 35.14 | 35.24 | 10,917,823 | -0.13(-0.38%) |
Sep 26, 2011 | 34.60 | 35.47 | 34.50 | 35.37 | 8,485,141 | +1.03(+3.01%) |
Sep 23, 2011 | 34.29 | 34.71 | 34.10 | 34.33 | 11,532,301 | +0.01(+0.02%) |
Sep 22, 2011 | 35.10 | 35.84 | 33.97 | 34.33 | 19,003,966 | -1.61(-4.47%) |
Sep 21, 2011 | 36.36 | 36.98 | 35.92 | 35.93 | 6,918,125 | -0.59(-1.63%) |
Sep 20, 2011 | 36.97 | 37.12 | 36.51 | 36.53 | 6,313,310 | -0.34(-0.91%) |
Sep 19, 2011 | 36.28 | 37.02 | 36.21 | 36.86 | 9,097,019 | +0.07(+0.19%) |
Sep 16, 2011 | 36.30 | 37.30 | 36.26 | 36.79 | 15,929,023 | +0.67(+1.86%) |
Sep 15, 2011 | 36.15 | 36.24 | 35.68 | 36.12 | 7,049,785 | +0.29(+0.82%) |
Sep 14, 2011 | 35.85 | 36.21 | 35.60 | 35.83 | 9,829,922 | +0.23(+0.65%) |
Sep 13, 2011 | 35.03 | 35.68 | 34.77 | 35.60 | 9,454,883 | +0.59(+1.68%) |
Sep 12, 2011 | 34.54 | 35.18 | 34.29 | 35.01 | 7,589,087 | +0.06(+0.18%) |
Sep 09, 2011 | 35.12 | 35.30 | 34.59 | 34.95 | 11,416,231 | -0.40(-1.13%) |
Sep 08, 2011 | 35.09 | 35.92 | 34.87 | 35.35 | 14,076,374 | +0.01(+0.02%) |
Sep 07, 2011 | 34.97 | 35.34 | 34.66 | 35.34 | 8,158,345 | +0.87(+2.51%) |
Sep 06, 2011 | 34.08 | 34.52 | 33.79 | 34.47 | 7,406,518 | -0.26(-0.74%) |
Sep 02, 2011 | 35.38 | 35.38 | 34.73 | 34.73 | 6,730,099 | -0.94(-2.64%) |
Sep 01, 2011 | 36.46 | 36.50 | 35.50 | 35.68 | 11,337,805 | -0.43(-1.18%) |
Aug 31, 2011 | 35.79 | 36.33 | 35.77 | 36.10 | 13,468,314 | +0.50(+1.39%) |
Aug 30, 2011 | 35.72 | 35.91 | 35.30 | 35.61 | 9,298,906 | -0.27(-0.74%) |
Aug 29, 2011 | 35.84 | 35.91 | 35.47 | 35.87 | 6,264,356 | +0.36(+1.00%) |
Aug 26, 2011 | 35.00 | 35.75 | 34.63 | 35.51 | 6,710,119 | +0.37(+1.05%) |
Aug 25, 2011 | 35.61 | 35.83 | 35.02 | 35.14 | 6,611,745 | -0.49(-1.37%) |
Aug 24, 2011 | 35.34 | 35.93 | 35.11 | 35.63 | 7,006,950 | +0.26(+0.73%) |
Aug 23, 2011 | 34.97 | 35.42 | 34.87 | 35.38 | 8,911,128 | +0.41(+1.16%) |
Aug 22, 2011 | 35.38 | 35.42 | 34.12 | 34.97 | 8,793,996 | +0.09(+0.26%) |
Aug 19, 2011 | 34.96 | 35.57 | 34.77 | 34.88 | 12,272,433 | -0.50(-1.42%) |
Aug 18, 2011 | 34.60 | 35.52 | 34.20 | 35.38 | 20,394,378 | +0.06(+0.18%) |
Aug 17, 2011 | 36.35 | 36.51 | 34.98 | 35.32 | 31,096,684 | +0.82(+2.39%) |
Aug 16, 2011 | 33.61 | 34.71 | 33.61 | 34.49 | 12,671,244 | +0.87(+2.60%) |
Aug 15, 2011 | 33.80 | 33.83 | 33.20 | 33.62 | 8,599,210 | -0.04(-0.12%) |
Aug 12, 2011 | 33.28 | 33.94 | 32.60 | 33.66 | 9,893,642 | +0.84(+2.56%) |
Aug 11, 2011 | 32.65 | 33.28 | 32.48 | 32.82 | 17,470,034 | +0.40(+1.22%) |
Aug 10, 2011 | 33.51 | 33.61 | 32.36 | 32.43 | 14,041,775 | -1.56(-4.60%) |
Aug 09, 2011 | 33.05 | 34.02 | 32.31 | 33.99 | 20,691,548 | +1.74(+5.40%) |
Aug 08, 2011 | 33.05 | 33.42 | 31.44 | 32.25 | 18,722,900 | -1.53(-4.54%) |
Aug 05, 2011 | 33.57 | 33.93 | 32.84 | 33.78 | 16,209,071 | +0.58(+1.76%) |
Aug 04, 2011 | 34.45 | 34.61 | 33.12 | 33.20 | 18,569,920 | -1.35(-3.90%) |
Aug 03, 2011 | 34.07 | 34.61 | 33.73 | 34.54 | 13,712,599 | +0.56(+1.63%) |
Aug 02, 2011 | 35.07 | 35.28 | 33.98 | 33.99 | 11,965,422 | -1.49(-4.21%) |
Aug 01, 2011 | 35.75 | 35.89 | 34.92 | 35.48 | 12,692,081 | -0.27(-0.76%) |
Jul 29, 2011 | 35.28 | 35.99 | 35.02 | 35.75 | 13,697,944 | +0.74(+2.10%) |
Jul 28, 2011 | 34.96 | 35.39 | 34.93 | 35.02 | 6,140,640 | +0.06(+0.16%) |
Jul 27, 2011 | 35.05 | 35.26 | 34.89 | 34.96 | 7,736,343 | -0.18(-0.51%) |
Jul 26, 2011 | 35.61 | 35.66 | 34.94 | 35.14 | 8,490,425 | -0.37(-1.04%) |
Jul 25, 2011 | 35.68 | 35.77 | 35.45 | 35.51 | 4,862,145 | -0.47(-1.29%) |
Jul 22, 2011 | 35.98 | 36.02 | 35.66 | 35.98 | 5,739,385 | +0.06(+0.15%) |
Jul 21, 2011 | 35.54 | 36.11 | 35.52 | 35.92 | 9,176,080 | +0.53(+1.51%) |
Jul 20, 2011 | 35.69 | 35.75 | 35.28 | 35.39 | 8,327,300 | -0.24(-0.66%) |
Jul 19, 2011 | 35.41 | 35.66 | 35.33 | 35.62 | 10,250,688 | +0.49(+1.40%) |
Jul 18, 2011 | 35.35 | 35.41 | 34.96 | 35.13 | 8,394,688 | -0.35(-0.98%) |
Jul 15, 2011 | 35.36 | 35.50 | 34.99 | 35.48 | 11,848,440 | +0.21(+0.59%) |
Jul 14, 2011 | 35.29 | 35.48 | 35.20 | 35.27 | 10,326,303 | -0.03(-0.08%) |
Jul 13, 2011 | 35.60 | 35.63 | 35.25 | 35.29 | 9,208,716 | -0.08(-0.22%) |
Jul 12, 2011 | 35.24 | 35.73 | 35.24 | 35.37 | 8,391,758 | +0.17(+0.49%) |
Jul 11, 2011 | 35.19 | 35.55 | 35.07 | 35.20 | 6,916,772 | -0.31(-0.88%) |
Jul 08, 2011 | 35.41 | 35.72 | 35.33 | 35.51 | 14,141,064 | -0.37(-1.03%) |
Jul 07, 2011 | 35.96 | 36.20 | 35.64 | 35.88 | 31,846,870 | +2.24(+6.67%) |
Jul 06, 2011 | 33.04 | 33.86 | 33.04 | 33.64 | 9,995,927 | +0.62(+1.87%) |
Jul 05, 2011 | 33.30 | 33.36 | 32.95 | 33.02 | 8,065,491 | -0.26(-0.79%) |