Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 29.38 | 30.20 | 28.90 | 29.10 | 1,345,456 | -1.05(-3.47%) |
Sep 29, 2011 | 31.41 | 31.41 | 29.30 | 30.14 | 1,594,745 | -0.21(-0.70%) |
Sep 28, 2011 | 31.98 | 32.25 | 30.24 | 30.35 | 1,471,511 | -1.62(-5.06%) |
Sep 27, 2011 | 31.50 | 33.35 | 31.50 | 31.97 | 1,686,331 | +1.27(+4.13%) |
Sep 26, 2011 | 29.18 | 30.78 | 28.23 | 30.70 | 1,619,603 | +1.43(+4.90%) |
Sep 23, 2011 | 29.30 | 30.01 | 28.91 | 29.27 | 1,135,993 | -0.26(-0.89%) |
Sep 22, 2011 | 32.02 | 32.02 | 28.78 | 29.53 | 2,591,814 | -3.79(-11.39%) |
Sep 21, 2011 | 34.97 | 35.32 | 33.29 | 33.33 | 858,103 | -1.64(-4.69%) |
Sep 20, 2011 | 36.44 | 36.55 | 34.94 | 34.97 | 910,976 | -1.21(-3.33%) |
Sep 19, 2011 | 35.71 | 36.48 | 35.18 | 36.17 | 1,189,256 | -0.73(-1.97%) |
Sep 16, 2011 | 37.04 | 37.35 | 36.39 | 36.90 | 963,551 | -0.22(-0.60%) |
Sep 15, 2011 | 36.35 | 37.14 | 35.81 | 37.12 | 893,660 | +1.23(+3.42%) |
Sep 14, 2011 | 35.71 | 36.65 | 34.66 | 35.89 | 1,560,992 | +0.45(+1.26%) |
Sep 13, 2011 | 34.62 | 35.78 | 34.27 | 35.45 | 1,084,555 | +0.95(+2.75%) |
Sep 12, 2011 | 33.70 | 34.94 | 33.47 | 34.50 | 928,213 | -0.08(-0.23%) |
Sep 09, 2011 | 35.40 | 36.21 | 34.30 | 34.58 | 1,392,331 | -1.55(-4.30%) |
Sep 08, 2011 | 36.49 | 37.10 | 35.83 | 36.13 | 919,733 | -0.63(-1.71%) |
Sep 07, 2011 | 35.15 | 36.83 | 35.15 | 36.76 | 1,410,351 | +2.33(+6.75%) |
Sep 06, 2011 | 33.94 | 34.51 | 32.98 | 34.43 | 2,181,481 | -1.38(-3.85%) |
Sep 02, 2011 | 36.96 | 37.02 | 35.49 | 35.81 | 1,194,291 | -2.35(-6.17%) |
Sep 01, 2011 | 37.86 | 38.65 | 37.62 | 38.17 | 1,921,792 | +0.41(+1.07%) |
Aug 31, 2011 | 37.43 | 38.37 | 37.28 | 37.76 | 1,166,863 | +0.61(+1.65%) |
Aug 30, 2011 | 35.92 | 37.44 | 35.74 | 37.15 | 1,270,606 | +0.79(+2.18%) |
Aug 29, 2011 | 35.60 | 36.41 | 35.59 | 36.35 | 926,925 | +1.47(+4.23%) |
Aug 26, 2011 | 33.06 | 35.06 | 32.87 | 34.88 | 934,793 | +1.50(+4.48%) |
Aug 25, 2011 | 34.87 | 35.13 | 33.30 | 33.38 | 1,395,992 | -1.11(-3.23%) |
Aug 24, 2011 | 34.34 | 34.66 | 33.55 | 34.50 | 1,390,733 | +0.03(+0.08%) |
Aug 23, 2011 | 32.81 | 34.51 | 32.24 | 34.47 | 2,530,179 | +1.97(+6.07%) |
Aug 22, 2011 | 34.55 | 34.74 | 32.38 | 32.50 | 2,466,091 | -1.01(-3.02%) |
Aug 19, 2011 | 34.93 | 35.94 | 33.50 | 33.51 | 2,381,116 | -2.06(-5.78%) |
Aug 18, 2011 | 37.54 | 37.54 | 35.15 | 35.57 | 1,738,033 | -3.75(-9.55%) |
Aug 17, 2011 | 40.44 | 40.71 | 39.22 | 39.32 | 908,351 | -0.55(-1.39%) |
Aug 16, 2011 | 40.04 | 40.55 | 39.68 | 39.87 | 1,267,638 | -0.81(-1.99%) |
Aug 15, 2011 | 39.66 | 40.74 | 39.66 | 40.69 | 1,394,001 | +1.58(+4.03%) |
Aug 12, 2011 | 37.73 | 39.17 | 37.49 | 39.11 | 2,126,066 | +1.95(+5.26%) |
Aug 11, 2011 | 35.06 | 37.85 | 34.74 | 37.15 | 1,520,860 | +2.37(+6.80%) |
Aug 10, 2011 | 36.14 | 36.85 | 34.67 | 34.79 | 3,174,153 | -2.09(-5.67%) |
Aug 09, 2011 | 39.25 | 36.96 | 34.58 | 36.88 | 3,043,766 | +1.01(+2.80%) |
Aug 08, 2011 | 39.25 | 39.46 | 35.65 | 35.87 | 1,942,576 | -5.11(-12.47%) |
Aug 05, 2011 | 43.85 | 44.29 | 39.56 | 40.98 | 2,775,004 | -2.38(-5.49%) |
Aug 04, 2011 | 46.83 | 46.83 | 43.34 | 43.37 | 2,167,264 | -4.23(-8.90%) |
Aug 03, 2011 | 47.97 | 48.38 | 45.75 | 47.60 | 2,658,593 | -0.05(-0.11%) |
Aug 02, 2011 | 46.86 | 49.71 | 46.86 | 47.65 | 4,068,161 | +0.87(+1.86%) |
Aug 01, 2011 | 47.67 | 47.97 | 45.64 | 46.78 | 1,533,211 | +0.67(+1.45%) |
Jul 29, 2011 | 45.80 | 46.34 | 45.22 | 46.11 | 1,411,282 | -0.42(-0.90%) |
Jul 28, 2011 | 46.47 | 48.02 | 46.35 | 46.53 | 837,161 | +0.18(+0.38%) |
Jul 27, 2011 | 48.00 | 48.22 | 46.34 | 46.35 | 1,161,912 | -1.99(-4.11%) |
Jul 26, 2011 | 48.67 | 48.83 | 47.99 | 48.34 | 694,921 | -0.17(-0.34%) |
Jul 25, 2011 | 47.98 | 49.01 | 47.98 | 48.51 | 500,162 | -0.35(-0.71%) |
Jul 22, 2011 | 48.99 | 49.12 | 48.79 | 48.86 | 633,080 | +0.45(+0.92%) |
Jul 21, 2011 | 48.49 | 48.83 | 48.22 | 48.41 | 880,190 | +0.13(+0.26%) |
Jul 20, 2011 | 48.02 | 48.41 | 47.65 | 48.29 | 941,489 | +0.32(+0.67%) |
Jul 19, 2011 | 47.07 | 48.13 | 47.07 | 47.97 | 1,320,263 | +1.39(+2.98%) |
Jul 18, 2011 | 47.31 | 47.35 | 46.26 | 46.58 | 668,746 | -0.82(-1.74%) |
Jul 15, 2011 | 46.95 | 47.41 | 46.35 | 47.40 | 1,014,175 | +0.86(+1.85%) |
Jul 14, 2011 | 47.60 | 47.60 | 46.41 | 46.54 | 982,955 | -0.64(-1.36%) |
Jul 13, 2011 | 46.59 | 48.15 | 46.58 | 47.18 | 1,026,936 | +0.94(+2.03%) |
Jul 12, 2011 | 46.23 | 46.78 | 45.91 | 46.24 | 1,127,369 | -0.03(-0.06%) |
Jul 11, 2011 | 47.06 | 47.16 | 46.02 | 46.27 | 992,111 | -1.64(-3.42%) |
Jul 08, 2011 | 47.27 | 47.94 | 46.86 | 47.91 | 856,091 | -0.26(-0.55%) |
Jul 07, 2011 | 47.62 | 48.29 | 47.47 | 48.17 | 1,130,060 | +1.33(+2.84%) |
Jul 06, 2011 | 46.51 | 47.05 | 45.96 | 46.84 | 980,867 | +0.32(+0.69%) |
Jul 05, 2011 | 46.11 | 46.88 | 46.08 | 46.52 | 1,132,232 | +0.28(+0.61%) |