Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 32.68 | 33.58 | 32.31 | 32.51 | 661,336 | -0.79(-2.36%) |
Sep 29, 2011 | 34.90 | 35.29 | 31.43 | 33.30 | 898,585 | -0.43(-1.29%) |
Sep 28, 2011 | 36.39 | 36.54 | 33.73 | 33.73 | 571,845 | -2.66(-7.30%) |
Sep 27, 2011 | 36.90 | 37.76 | 35.95 | 36.39 | 508,387 | +0.61(+1.69%) |
Sep 26, 2011 | 36.54 | 37.12 | 33.43 | 35.78 | 890,883 | -0.29(-0.80%) |
Sep 23, 2011 | 36.98 | 37.78 | 34.80 | 36.07 | 683,677 | -0.91(-2.47%) |
Sep 22, 2011 | 37.04 | 38.26 | 36.36 | 36.98 | 742,164 | -1.54(-4.01%) |
Sep 21, 2011 | 40.35 | 41.14 | 38.46 | 38.53 | 421,959 | -1.84(-4.56%) |
Sep 20, 2011 | 42.13 | 42.61 | 40.32 | 40.37 | 414,910 | -1.61(-3.83%) |
Sep 19, 2011 | 41.10 | 42.68 | 40.40 | 41.98 | 455,213 | +0.00(+0.00%) |
Sep 16, 2011 | 41.91 | 42.10 | 40.93 | 41.98 | 471,696 | +0.43(+1.04%) |
Sep 15, 2011 | 41.74 | 42.08 | 40.71 | 41.55 | 430,678 | +0.19(+0.46%) |
Sep 14, 2011 | 41.10 | 42.12 | 39.67 | 41.36 | 743,570 | +0.83(+2.05%) |
Sep 13, 2011 | 39.12 | 40.70 | 38.91 | 40.53 | 634,779 | +1.72(+4.42%) |
Sep 12, 2011 | 38.13 | 39.50 | 37.32 | 38.81 | 417,338 | +0.15(+0.40%) |
Sep 09, 2011 | 40.48 | 41.46 | 37.76 | 38.66 | 684,450 | -2.39(-5.83%) |
Sep 08, 2011 | 39.15 | 41.41 | 38.78 | 41.05 | 772,040 | +1.49(+3.77%) |
Sep 07, 2011 | 38.32 | 39.66 | 38.32 | 39.56 | 492,034 | +1.93(+5.14%) |
Sep 06, 2011 | 36.60 | 37.69 | 35.86 | 37.63 | 549,063 | -0.13(-0.33%) |
Sep 02, 2011 | 37.49 | 38.17 | 37.19 | 37.75 | 567,667 | -0.62(-1.62%) |
Sep 01, 2011 | 39.43 | 40.61 | 38.15 | 38.38 | 428,182 | -1.10(-2.79%) |
Aug 31, 2011 | 39.84 | 40.20 | 38.93 | 39.48 | 833,754 | -0.19(-0.48%) |
Aug 30, 2011 | 37.74 | 40.13 | 37.74 | 39.67 | 827,508 | +1.64(+4.30%) |
Aug 29, 2011 | 37.04 | 38.15 | 36.80 | 38.03 | 553,511 | +1.69(+4.65%) |
Aug 26, 2011 | 33.83 | 36.51 | 33.46 | 36.34 | 525,604 | +2.20(+6.43%) |
Aug 25, 2011 | 35.32 | 35.52 | 34.13 | 34.15 | 349,743 | -1.05(-2.98%) |
Aug 24, 2011 | 34.43 | 35.66 | 34.34 | 35.20 | 472,026 | +0.52(+1.51%) |
Aug 23, 2011 | 32.28 | 34.80 | 31.84 | 34.67 | 619,673 | +2.50(+7.78%) |
Aug 22, 2011 | 32.23 | 32.75 | 31.76 | 32.17 | 827,381 | +1.17(+3.79%) |
Aug 19, 2011 | 29.30 | 31.84 | 29.26 | 31.00 | 1,025,603 | +1.14(+3.81%) |
Aug 18, 2011 | 32.43 | 32.43 | 29.69 | 29.86 | 769,542 | -3.74(-11.13%) |
Aug 17, 2011 | 34.16 | 34.69 | 32.81 | 33.60 | 417,853 | -0.51(-1.48%) |
Aug 16, 2011 | 34.27 | 34.79 | 33.35 | 34.10 | 437,133 | -0.85(-2.43%) |
Aug 15, 2011 | 35.01 | 37.17 | 34.53 | 34.95 | 820,952 | +0.55(+1.60%) |
Aug 12, 2011 | 32.87 | 34.47 | 32.13 | 34.40 | 768,273 | +1.94(+5.98%) |
Aug 11, 2011 | 30.90 | 32.98 | 29.63 | 32.46 | 1,008,460 | +1.73(+5.65%) |
Aug 10, 2011 | 32.15 | 32.89 | 30.66 | 30.72 | 626,768 | -2.10(-6.39%) |
Aug 09, 2011 | 32.03 | 32.96 | 29.43 | 32.82 | 838,980 | +2.07(+6.73%) |
Aug 08, 2011 | 33.81 | 34.94 | 30.74 | 30.75 | 1,064,225 | -5.10(-14.21%) |
Aug 05, 2011 | 37.83 | 38.43 | 34.55 | 35.85 | 850,945 | -1.42(-3.81%) |
Aug 04, 2011 | 37.93 | 39.62 | 37.09 | 37.27 | 866,556 | -1.53(-3.94%) |
Aug 03, 2011 | 38.35 | 38.98 | 36.83 | 38.79 | 543,781 | +0.70(+1.85%) |
Aug 02, 2011 | 39.03 | 41.85 | 38.02 | 38.09 | 887,508 | -0.94(-2.41%) |
Aug 01, 2011 | 39.70 | 39.70 | 38.11 | 39.03 | 431,322 | +0.25(+0.65%) |
Jul 29, 2011 | 38.51 | 39.70 | 38.11 | 38.77 | 302,490 | -0.49(-1.24%) |
Jul 28, 2011 | 38.58 | 39.33 | 38.29 | 39.26 | 352,923 | +0.82(+2.14%) |
Jul 27, 2011 | 38.75 | 38.88 | 37.94 | 38.44 | 543,326 | -0.89(-2.25%) |
Jul 26, 2011 | 40.20 | 40.84 | 39.12 | 39.32 | 557,447 | -0.64(-1.60%) |
Jul 25, 2011 | 39.77 | 40.20 | 39.36 | 39.97 | 740,409 | -0.57(-1.40%) |
Jul 22, 2011 | 40.82 | 41.22 | 37.99 | 40.54 | 1,358,650 | +2.97(+7.91%) |
Jul 21, 2011 | 35.89 | 38.67 | 35.56 | 37.56 | 1,658,861 | +1.76(+4.92%) |
Jul 20, 2011 | 35.68 | 36.12 | 35.00 | 35.80 | 534,187 | +0.02(+0.05%) |
Jul 19, 2011 | 33.65 | 35.87 | 33.42 | 35.78 | 502,713 | +2.68(+8.11%) |
Jul 18, 2011 | 33.75 | 33.90 | 32.71 | 33.10 | 166,764 | -0.82(-2.42%) |
Jul 15, 2011 | 33.60 | 34.23 | 33.39 | 33.92 | 211,938 | +0.53(+1.60%) |
Jul 14, 2011 | 34.39 | 34.70 | 33.06 | 33.39 | 215,403 | -0.96(-2.79%) |
Jul 13, 2011 | 33.61 | 34.85 | 33.35 | 34.35 | 229,901 | +1.07(+3.20%) |
Jul 12, 2011 | 33.31 | 33.90 | 32.65 | 33.28 | 179,986 | -0.33(-0.99%) |
Jul 11, 2011 | 34.27 | 34.27 | 33.43 | 33.62 | 291,998 | -1.39(-3.97%) |
Jul 08, 2011 | 34.52 | 35.02 | 33.94 | 35.01 | 242,382 | -0.03(-0.08%) |
Jul 07, 2011 | 34.93 | 35.56 | 34.46 | 35.03 | 207,162 | +0.34(+0.99%) |
Jul 06, 2011 | 34.68 | 35.05 | 34.30 | 34.69 | 250,098 | -0.17(-0.49%) |
Jul 05, 2011 | 34.76 | 35.22 | 34.24 | 34.86 | 286,877 | +0.19(+0.55%) |