Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 35.91 | 36.00 | 35.08 | 35.52 | 711,736 | -1.31(-3.57%) |
Sep 29, 2011 | 38.03 | 38.11 | 35.61 | 36.83 | 596,219 | -0.17(-0.45%) |
Sep 28, 2011 | 39.50 | 39.64 | 36.80 | 37.00 | 536,342 | -2.30(-5.86%) |
Sep 27, 2011 | 39.46 | 40.98 | 38.64 | 39.30 | 1,010,319 | +1.44(+3.80%) |
Sep 26, 2011 | 36.67 | 37.88 | 35.77 | 37.86 | 612,135 | +1.57(+4.32%) |
Sep 23, 2011 | 37.07 | 37.07 | 35.60 | 36.29 | 993,067 | -0.89(-2.40%) |
Sep 22, 2011 | 38.29 | 38.51 | 36.46 | 37.19 | 1,073,919 | -2.97(-7.39%) |
Sep 21, 2011 | 41.52 | 42.09 | 40.07 | 40.16 | 585,864 | -1.51(-3.63%) |
Sep 20, 2011 | 42.69 | 43.17 | 41.58 | 41.67 | 542,392 | -0.97(-2.28%) |
Sep 19, 2011 | 41.48 | 42.99 | 41.26 | 42.64 | 507,192 | +0.00(+0.00%) |
Sep 16, 2011 | 42.80 | 43.27 | 42.02 | 42.64 | 652,221 | -0.11(-0.26%) |
Sep 15, 2011 | 40.66 | 43.27 | 40.42 | 42.75 | 1,024,752 | +2.56(+6.38%) |
Sep 14, 2011 | 39.61 | 40.77 | 38.47 | 40.19 | 512,089 | +0.88(+2.23%) |
Sep 13, 2011 | 37.77 | 39.74 | 37.54 | 39.31 | 631,406 | +1.61(+4.28%) |
Sep 12, 2011 | 37.20 | 38.15 | 36.60 | 37.70 | 466,978 | -0.17(-0.44%) |
Sep 09, 2011 | 38.07 | 38.77 | 37.43 | 37.86 | 675,132 | -0.96(-2.47%) |
Sep 08, 2011 | 39.02 | 39.92 | 38.65 | 38.82 | 631,943 | -0.65(-1.64%) |
Sep 07, 2011 | 37.67 | 39.57 | 37.67 | 39.47 | 511,264 | +2.54(+6.88%) |
Sep 06, 2011 | 36.41 | 37.15 | 35.55 | 36.93 | 463,332 | -0.92(-2.43%) |
Sep 02, 2011 | 38.57 | 38.79 | 37.44 | 37.85 | 310,576 | -1.63(-4.13%) |
Sep 01, 2011 | 40.29 | 40.74 | 39.37 | 39.48 | 402,368 | -0.46(-1.15%) |
Aug 31, 2011 | 40.51 | 41.36 | 39.67 | 39.93 | 477,802 | -0.06(-0.16%) |
Aug 30, 2011 | 39.39 | 40.44 | 39.05 | 40.00 | 475,198 | +0.40(+1.00%) |
Aug 29, 2011 | 38.66 | 39.66 | 38.49 | 39.60 | 620,958 | +1.81(+4.79%) |
Aug 26, 2011 | 34.55 | 37.82 | 34.11 | 37.79 | 746,814 | +2.88(+8.25%) |
Aug 25, 2011 | 35.86 | 35.95 | 34.68 | 34.91 | 457,086 | -0.60(-1.69%) |
Aug 24, 2011 | 34.83 | 35.67 | 34.79 | 35.51 | 528,308 | +0.38(+1.08%) |
Aug 23, 2011 | 34.20 | 35.13 | 33.77 | 35.13 | 669,142 | +1.21(+3.58%) |
Aug 22, 2011 | 35.47 | 35.59 | 33.73 | 33.92 | 440,021 | -0.50(-1.47%) |
Aug 19, 2011 | 34.07 | 35.77 | 34.07 | 34.42 | 505,470 | -0.50(-1.44%) |
Aug 18, 2011 | 36.30 | 36.32 | 34.52 | 34.93 | 562,542 | -2.53(-6.75%) |
Aug 17, 2011 | 38.12 | 38.49 | 37.17 | 37.46 | 358,369 | -0.16(-0.42%) |
Aug 16, 2011 | 38.66 | 39.07 | 37.53 | 37.61 | 526,975 | -1.58(-4.04%) |
Aug 15, 2011 | 38.97 | 39.51 | 38.32 | 39.20 | 392,284 | +0.60(+1.55%) |
Aug 12, 2011 | 38.46 | 38.91 | 37.87 | 38.60 | 558,360 | +0.60(+1.58%) |
Aug 11, 2011 | 36.26 | 38.46 | 35.67 | 38.00 | 887,596 | +1.94(+5.38%) |
Aug 10, 2011 | 36.32 | 37.29 | 34.74 | 36.06 | 1,245,400 | -1.22(-3.28%) |
Aug 09, 2011 | 36.63 | 37.30 | 34.39 | 37.28 | 733,634 | +2.63(+7.60%) |
Aug 08, 2011 | 36.63 | 37.10 | 34.57 | 34.65 | 983,503 | -3.78(-9.84%) |
Aug 05, 2011 | 40.04 | 40.54 | 37.14 | 38.43 | 913,944 | -1.00(-2.54%) |
Aug 04, 2011 | 42.29 | 42.29 | 39.37 | 39.43 | 990,059 | -3.72(-8.62%) |
Aug 03, 2011 | 43.40 | 43.52 | 40.88 | 43.15 | 1,268,542 | -0.39(-0.90%) |
Aug 02, 2011 | 44.73 | 45.22 | 43.55 | 43.55 | 775,841 | -1.73(-3.83%) |
Aug 01, 2011 | 46.11 | 46.21 | 44.96 | 45.28 | 685,635 | +0.02(+0.03%) |
Jul 29, 2011 | 42.01 | 46.09 | 42.00 | 45.26 | 1,189,921 | +0.73(+1.63%) |
Jul 28, 2011 | 44.49 | 47.27 | 44.12 | 44.54 | 1,559,538 | +1.26(+2.91%) |
Jul 27, 2011 | 44.69 | 45.00 | 43.10 | 43.28 | 792,463 | -1.83(-4.05%) |
Jul 26, 2011 | 45.08 | 45.36 | 44.49 | 45.11 | 468,292 | -0.13(-0.28%) |
Jul 25, 2011 | 45.04 | 45.49 | 44.83 | 45.23 | 383,635 | -0.26(-0.57%) |
Jul 22, 2011 | 45.51 | 45.73 | 45.41 | 45.49 | 277,079 | +0.06(+0.14%) |
Jul 21, 2011 | 45.15 | 46.47 | 45.07 | 45.43 | 601,704 | +0.49(+1.09%) |
Jul 20, 2011 | 45.71 | 45.82 | 44.59 | 44.94 | 663,994 | -0.73(-1.59%) |
Jul 19, 2011 | 44.01 | 45.85 | 43.98 | 45.67 | 701,566 | +1.96(+4.49%) |
Jul 18, 2011 | 43.54 | 44.11 | 43.37 | 43.70 | 508,599 | -0.26(-0.59%) |
Jul 15, 2011 | 43.21 | 44.00 | 42.81 | 43.96 | 733,071 | +1.02(+2.39%) |
Jul 14, 2011 | 43.91 | 44.30 | 42.59 | 42.94 | 673,224 | -0.88(-2.01%) |
Jul 13, 2011 | 43.81 | 44.80 | 43.62 | 43.82 | 1,024,761 | -0.43(-0.96%) |
Jul 12, 2011 | 44.39 | 44.84 | 44.00 | 44.25 | 592,877 | -0.32(-0.71%) |
Jul 11, 2011 | 44.56 | 45.00 | 44.35 | 44.56 | 525,249 | -0.66(-1.46%) |
Jul 08, 2011 | 44.84 | 45.49 | 44.67 | 45.23 | 488,780 | -0.29(-0.64%) |
Jul 07, 2011 | 45.97 | 46.23 | 45.28 | 45.52 | 753,052 | -0.02(-0.05%) |
Jul 06, 2011 | 45.77 | 45.82 | 45.05 | 45.54 | 411,212 | -0.31(-0.67%) |
Jul 05, 2011 | 45.67 | 46.32 | 45.54 | 45.85 | 582,944 | +0.21(+0.47%) |