Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 35.03 | 35.53 | 34.44 | 35.39 | 66,836 | +0.21(+0.60%) |
Sep 29, 2011 | 35.67 | 36.58 | 35.10 | 35.18 | 42,925 | +0.02(+0.06%) |
Sep 28, 2011 | 35.30 | 35.39 | 34.59 | 35.16 | 42,100 | +0.03(+0.09%) |
Sep 27, 2011 | 35.69 | 35.99 | 35.12 | 35.13 | 38,752 | -0.14(-0.40%) |
Sep 26, 2011 | 36.00 | 36.22 | 35.05 | 35.27 | 53,813 | -0.61(-1.70%) |
Sep 23, 2011 | 35.64 | 36.02 | 35.54 | 35.88 | 57,815 | +0.48(+1.36%) |
Sep 22, 2011 | 35.91 | 36.96 | 35.36 | 35.40 | 47,511 | -1.34(-3.65%) |
Sep 21, 2011 | 36.93 | 37.43 | 36.51 | 36.74 | 42,615 | -0.30(-0.81%) |
Sep 20, 2011 | 37.16 | 37.49 | 36.83 | 37.04 | 40,581 | -0.01(-0.03%) |
Sep 19, 2011 | 36.56 | 37.19 | 36.14 | 37.05 | 60,434 | +0.07(+0.19%) |
Sep 16, 2011 | 36.05 | 37.02 | 35.65 | 36.98 | 121,053 | +0.90(+2.49%) |
Sep 15, 2011 | 36.55 | 36.61 | 35.89 | 36.08 | 36,260 | -0.22(-0.61%) |
Sep 14, 2011 | 35.96 | 36.50 | 35.51 | 36.30 | 40,196 | +0.64(+1.79%) |
Sep 13, 2011 | 35.57 | 35.96 | 35.32 | 35.66 | 65,646 | +0.44(+1.25%) |
Sep 12, 2011 | 34.62 | 35.22 | 34.15 | 35.22 | 67,887 | +0.49(+1.41%) |
Sep 09, 2011 | 35.36 | 35.56 | 34.57 | 34.73 | 111,229 | -0.90(-2.53%) |
Sep 08, 2011 | 35.11 | 35.75 | 35.11 | 35.63 | 58,651 | +0.31(+0.88%) |
Sep 07, 2011 | 35.65 | 35.65 | 35.03 | 35.32 | 75,091 | +0.16(+0.46%) |
Sep 06, 2011 | 34.09 | 35.25 | 32.67 | 35.16 | 70,815 | +0.33(+0.95%) |
Sep 02, 2011 | 35.12 | 35.21 | 34.63 | 34.83 | 37,341 | -0.30(-0.85%) |
Sep 01, 2011 | 34.76 | 35.52 | 34.76 | 35.13 | 92,845 | +0.28(+0.80%) |
Aug 31, 2011 | 34.00 | 34.87 | 33.82 | 34.85 | 79,139 | +0.92(+2.71%) |
Aug 30, 2011 | 33.59 | 34.02 | 32.08 | 33.93 | 54,830 | +0.25(+0.74%) |
Aug 29, 2011 | 33.22 | 33.99 | 33.22 | 33.68 | 60,060 | +0.86(+2.62%) |
Aug 26, 2011 | 32.73 | 32.87 | 32.13 | 32.82 | 124,114 | +0.16(+0.49%) |
Aug 25, 2011 | 33.00 | 33.39 | 32.36 | 32.66 | 128,192 | -0.13(-0.40%) |
Aug 24, 2011 | 32.93 | 33.14 | 32.61 | 32.79 | 142,824 | -0.01(-0.03%) |
Aug 23, 2011 | 32.58 | 32.91 | 32.31 | 32.80 | 100,700 | +0.12(+0.37%) |
Aug 22, 2011 | 32.50 | 33.29 | 32.36 | 32.68 | 74,696 | +0.38(+1.18%) |
Aug 19, 2011 | 33.01 | 33.27 | 32.09 | 32.30 | 94,162 | -1.10(-3.29%) |
Aug 18, 2011 | 33.61 | 34.05 | 33.07 | 33.40 | 46,816 | -0.94(-2.74%) |
Aug 17, 2011 | 34.32 | 34.74 | 33.96 | 34.34 | 28,375 | +0.18(+0.53%) |
Aug 16, 2011 | 33.92 | 34.28 | 33.50 | 34.16 | 60,858 | -0.11(-0.32%) |
Aug 15, 2011 | 34.00 | 34.31 | 33.52 | 34.27 | 89,276 | +0.56(+1.66%) |
Aug 12, 2011 | 33.50 | 33.76 | 32.95 | 33.71 | 79,267 | +0.27(+0.81%) |
Aug 11, 2011 | 32.50 | 33.61 | 31.94 | 33.44 | 69,378 | +0.98(+3.02%) |
Aug 10, 2011 | 31.92 | 33.44 | 31.17 | 32.46 | 95,709 | +0.07(+0.22%) |
Aug 09, 2011 | 32.31 | 32.49 | 31.73 | 32.39 | 109,102 | +0.60(+1.89%) |
Aug 08, 2011 | 33.33 | 34.16 | 31.06 | 31.79 | 169,118 | -2.16(-6.36%) |
Aug 05, 2011 | 34.07 | 34.82 | 33.35 | 33.95 | 82,500 | -0.05(-0.15%) |
Aug 04, 2011 | 34.46 | 34.56 | 33.62 | 34.00 | 111,310 | -0.69(-1.99%) |
Aug 03, 2011 | 34.31 | 34.93 | 34.29 | 34.69 | 73,277 | +0.24(+0.70%) |
Aug 02, 2011 | 34.50 | 34.78 | 34.20 | 34.45 | 61,498 | -0.05(-0.14%) |
Aug 01, 2011 | 34.00 | 34.68 | 33.68 | 34.50 | 91,659 | +0.66(+1.95%) |
Jul 29, 2011 | 33.65 | 33.98 | 32.95 | 33.84 | 78,370 | -0.14(-0.41%) |
Jul 28, 2011 | 35.18 | 35.19 | 32.20 | 33.98 | 632,220 | -1.56(-4.39%) |
Jul 27, 2011 | 36.15 | 36.84 | 35.39 | 35.54 | 89,846 | -0.84(-2.31%) |
Jul 26, 2011 | 36.83 | 36.84 | 36.25 | 36.38 | 26,945 | -0.26(-0.71%) |
Jul 25, 2011 | 36.61 | 37.02 | 36.34 | 36.64 | 12,730 | -0.26(-0.70%) |
Jul 22, 2011 | 36.99 | 37.21 | 36.76 | 36.90 | 17,001 | -0.19(-0.51%) |
Jul 21, 2011 | 37.22 | 37.34 | 36.34 | 37.09 | 37,070 | +0.12(+0.32%) |
Jul 20, 2011 | 37.08 | 37.28 | 36.84 | 36.97 | 15,181 | +0.08(+0.22%) |
Jul 19, 2011 | 37.02 | 37.53 | 36.40 | 36.89 | 38,043 | -0.05(-0.14%) |
Jul 18, 2011 | 37.06 | 37.29 | 36.80 | 36.94 | 12,737 | -0.16(-0.43%) |
Jul 15, 2011 | 37.16 | 37.20 | 36.87 | 37.10 | 48,677 | +0.00(+0.00%) |
Jul 14, 2011 | 37.75 | 37.75 | 36.91 | 37.10 | 35,175 | -0.35(-0.93%) |
Jul 13, 2011 | 37.38 | 37.64 | 37.38 | 37.45 | 45,031 | +0.28(+0.75%) |
Jul 12, 2011 | 36.99 | 37.50 | 36.82 | 37.17 | 29,525 | +0.18(+0.49%) |
Jul 11, 2011 | 37.13 | 37.27 | 36.67 | 36.99 | 31,990 | -0.29(-0.78%) |
Jul 08, 2011 | 37.35 | 37.82 | 37.22 | 37.28 | 38,022 | -0.20(-0.53%) |
Jul 07, 2011 | 37.76 | 38.00 | 37.46 | 37.48 | 41,975 | -0.13(-0.35%) |
Jul 06, 2011 | 37.49 | 37.75 | 37.38 | 37.61 | 46,484 | +0.12(+0.32%) |
Jul 05, 2011 | 37.29 | 37.57 | 37.09 | 37.49 | 38,670 | +0.24(+0.64%) |