Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 33.69 | 34.02 | 33.48 | 33.50 | 3,673,201 | -0.42(-1.23%) |
Sep 29, 2011 | 34.13 | 34.36 | 33.61 | 33.92 | 3,103,691 | +0.10(+0.30%) |
Sep 28, 2011 | 34.13 | 34.36 | 33.79 | 33.82 | 3,578,522 | -0.31(-0.90%) |
Sep 27, 2011 | 33.97 | 34.43 | 33.81 | 34.13 | 2,828,890 | +0.48(+1.44%) |
Sep 26, 2011 | 33.28 | 33.67 | 33.12 | 33.64 | 2,742,052 | +0.51(+1.54%) |
Sep 23, 2011 | 32.97 | 33.31 | 32.69 | 33.13 | 3,435,524 | +0.12(+0.36%) |
Sep 22, 2011 | 32.68 | 33.12 | 32.52 | 33.01 | 4,644,274 | -0.13(-0.40%) |
Sep 21, 2011 | 33.67 | 33.83 | 33.14 | 33.14 | 2,722,678 | -0.52(-1.53%) |
Sep 20, 2011 | 33.77 | 34.06 | 33.61 | 33.66 | 2,102,081 | -0.03(-0.07%) |
Sep 19, 2011 | 33.66 | 33.79 | 33.38 | 33.68 | 2,050,325 | -0.32(-0.94%) |
Sep 16, 2011 | 33.95 | 34.02 | 33.75 | 34.01 | 3,165,447 | +0.18(+0.54%) |
Sep 15, 2011 | 33.36 | 33.98 | 33.28 | 33.82 | 3,529,890 | +0.66(+1.98%) |
Sep 14, 2011 | 33.18 | 33.41 | 32.87 | 33.17 | 4,102,263 | +0.13(+0.40%) |
Sep 13, 2011 | 33.22 | 33.24 | 32.78 | 33.04 | 3,621,181 | -0.12(-0.36%) |
Sep 12, 2011 | 33.29 | 33.38 | 32.72 | 33.16 | 3,546,278 | -0.28(-0.85%) |
Sep 09, 2011 | 33.99 | 34.05 | 33.26 | 33.44 | 2,686,304 | -0.83(-2.41%) |
Sep 08, 2011 | 34.11 | 34.60 | 34.02 | 34.26 | 3,398,646 | -0.01(-0.02%) |
Sep 07, 2011 | 34.01 | 34.30 | 33.84 | 34.27 | 2,264,609 | +0.57(+1.68%) |
Sep 06, 2011 | 33.13 | 33.73 | 32.99 | 33.70 | 3,271,994 | -0.06(-0.19%) |
Sep 02, 2011 | 33.71 | 34.02 | 33.62 | 33.77 | 2,405,922 | -0.23(-0.67%) |
Sep 01, 2011 | 34.19 | 34.47 | 33.96 | 33.99 | 2,429,063 | -0.22(-0.64%) |
Aug 31, 2011 | 34.14 | 34.32 | 34.02 | 34.21 | 3,511,958 | +0.30(+0.87%) |
Aug 30, 2011 | 33.85 | 34.09 | 33.54 | 33.92 | 3,622,226 | +0.06(+0.17%) |
Aug 29, 2011 | 33.45 | 33.86 | 33.43 | 33.86 | 1,819,454 | +0.61(+1.84%) |
Aug 26, 2011 | 32.93 | 33.28 | 32.30 | 33.25 | 2,600,068 | +0.24(+0.74%) |
Aug 25, 2011 | 33.51 | 33.58 | 32.85 | 33.00 | 2,940,860 | -0.41(-1.22%) |
Aug 24, 2011 | 33.13 | 33.45 | 33.03 | 33.41 | 2,912,613 | +0.15(+0.45%) |
Aug 23, 2011 | 33.03 | 33.26 | 32.83 | 33.26 | 3,017,268 | +0.25(+0.76%) |
Aug 22, 2011 | 33.07 | 33.13 | 32.70 | 33.01 | 4,058,326 | +0.34(+1.03%) |
Aug 19, 2011 | 32.87 | 33.26 | 32.63 | 32.67 | 4,568,323 | -0.34(-1.02%) |
Aug 18, 2011 | 32.91 | 33.33 | 32.65 | 33.01 | 5,440,653 | -0.42(-1.25%) |
Aug 17, 2011 | 33.55 | 33.88 | 33.31 | 33.43 | 4,512,675 | -0.06(-0.17%) |
Aug 16, 2011 | 33.49 | 33.64 | 33.12 | 33.48 | 2,498,951 | -0.02(-0.07%) |
Aug 15, 2011 | 33.32 | 33.54 | 33.07 | 33.51 | 2,535,713 | +0.44(+1.34%) |
Aug 12, 2011 | 32.75 | 33.27 | 32.56 | 33.06 | 3,902,722 | +0.48(+1.46%) |
Aug 11, 2011 | 32.14 | 32.84 | 31.97 | 32.59 | 7,592,327 | +0.42(+1.30%) |
Aug 10, 2011 | 32.64 | 32.83 | 32.10 | 32.17 | 7,268,129 | -0.69(-2.09%) |
Aug 09, 2011 | 33.06 | 32.88 | 31.50 | 32.86 | 7,422,218 | +0.56(+1.72%) |
Aug 08, 2011 | 33.06 | 33.42 | 32.25 | 32.30 | 6,745,634 | -1.06(-3.17%) |
Aug 05, 2011 | 33.02 | 33.49 | 32.60 | 33.36 | 6,251,714 | +0.59(+1.81%) |
Aug 04, 2011 | 33.70 | 34.01 | 32.76 | 32.76 | 7,804,600 | -1.21(-3.57%) |
Aug 03, 2011 | 34.04 | 34.06 | 33.65 | 33.98 | 4,507,830 | -0.06(-0.17%) |
Aug 02, 2011 | 34.41 | 34.48 | 34.03 | 34.03 | 3,953,053 | -0.54(-1.57%) |
Aug 01, 2011 | 35.11 | 35.11 | 34.31 | 34.58 | 3,590,095 | -0.29(-0.84%) |
Jul 29, 2011 | 34.68 | 35.02 | 34.43 | 34.87 | 3,588,909 | -0.02(-0.07%) |
Jul 28, 2011 | 34.73 | 35.25 | 34.38 | 34.90 | 6,326,574 | +0.17(+0.49%) |
Jul 27, 2011 | 34.71 | 35.08 | 34.66 | 34.73 | 4,231,012 | -0.15(-0.43%) |
Jul 26, 2011 | 34.88 | 35.00 | 34.75 | 34.88 | 1,963,603 | -0.06(-0.18%) |
Jul 25, 2011 | 34.71 | 35.08 | 34.71 | 34.94 | 2,853,723 | -0.01(-0.04%) |
Jul 22, 2011 | 34.92 | 35.03 | 34.88 | 34.95 | 1,372,738 | -0.01(-0.02%) |
Jul 21, 2011 | 34.73 | 35.01 | 34.68 | 34.96 | 2,280,066 | +0.35(+1.01%) |
Jul 20, 2011 | 34.73 | 34.78 | 34.50 | 34.61 | 2,136,940 | -0.03(-0.09%) |
Jul 19, 2011 | 34.38 | 34.65 | 34.23 | 34.64 | 2,396,361 | +0.28(+0.80%) |
Jul 18, 2011 | 34.38 | 34.45 | 33.98 | 34.36 | 3,036,160 | -0.17(-0.49%) |
Jul 15, 2011 | 34.52 | 34.72 | 34.28 | 34.53 | 2,920,599 | -0.03(-0.09%) |
Jul 14, 2011 | 34.62 | 34.84 | 34.50 | 34.56 | 2,343,966 | -0.08(-0.22%) |
Jul 13, 2011 | 34.91 | 34.92 | 34.56 | 34.64 | 2,629,052 | -0.10(-0.29%) |
Jul 12, 2011 | 34.43 | 34.90 | 34.33 | 34.74 | 2,586,182 | +0.29(+0.83%) |
Jul 11, 2011 | 34.14 | 34.60 | 34.10 | 34.45 | 3,026,502 | -0.04(-0.11%) |
Jul 08, 2011 | 34.76 | 34.83 | 34.38 | 34.49 | 3,785,761 | -0.35(-1.00%) |
Jul 07, 2011 | 34.85 | 34.87 | 34.54 | 34.84 | 4,154,788 | +0.14(+0.41%) |
Jul 06, 2011 | 34.35 | 34.70 | 34.35 | 34.70 | 2,267,845 | +0.23(+0.65%) |
Jul 05, 2011 | 34.55 | 34.58 | 34.38 | 34.47 | 1,855,536 | -0.16(-0.47%) |