Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 34.17 | 35.19 | 33.44 | 33.48 | 1,145,026 | -1.29(-3.70%) |
Sep 29, 2011 | 36.68 | 36.70 | 34.08 | 34.76 | 1,448,912 | -1.19(-3.32%) |
Sep 28, 2011 | 36.73 | 37.53 | 35.81 | 35.96 | 820,474 | -0.52(-1.44%) |
Sep 27, 2011 | 36.86 | 37.76 | 36.33 | 36.48 | 1,118,290 | +0.74(+2.07%) |
Sep 26, 2011 | 35.08 | 35.82 | 34.21 | 35.74 | 1,059,105 | +1.04(+2.99%) |
Sep 23, 2011 | 33.57 | 34.92 | 33.57 | 34.70 | 1,399,361 | +1.14(+3.39%) |
Sep 22, 2011 | 33.63 | 34.72 | 33.10 | 33.56 | 1,466,578 | -1.75(-4.94%) |
Sep 21, 2011 | 36.77 | 37.22 | 35.29 | 35.31 | 1,010,252 | -1.34(-3.65%) |
Sep 20, 2011 | 37.96 | 38.06 | 36.61 | 36.65 | 753,599 | -1.12(-2.97%) |
Sep 19, 2011 | 36.29 | 38.07 | 36.01 | 37.77 | 926,529 | +0.70(+1.89%) |
Sep 16, 2011 | 36.92 | 37.65 | 36.78 | 37.07 | 1,237,451 | +0.33(+0.90%) |
Sep 15, 2011 | 37.03 | 37.11 | 36.18 | 36.74 | 854,108 | +0.25(+0.67%) |
Sep 14, 2011 | 36.59 | 37.06 | 35.92 | 36.49 | 1,134,231 | +0.08(+0.23%) |
Sep 13, 2011 | 35.31 | 36.68 | 35.30 | 36.41 | 1,418,978 | +1.02(+2.89%) |
Sep 12, 2011 | 33.94 | 35.41 | 33.70 | 35.39 | 1,162,047 | +0.91(+2.63%) |
Sep 09, 2011 | 34.46 | 35.38 | 33.94 | 34.48 | 1,278,328 | -0.62(-1.75%) |
Sep 08, 2011 | 34.64 | 36.24 | 34.58 | 35.09 | 1,476,445 | +0.03(+0.09%) |
Sep 07, 2011 | 34.38 | 35.27 | 34.14 | 35.06 | 1,073,273 | +1.06(+3.12%) |
Sep 06, 2011 | 32.63 | 34.05 | 32.36 | 34.00 | 1,359,865 | +0.25(+0.75%) |
Sep 02, 2011 | 34.40 | 35.08 | 33.56 | 33.75 | 929,570 | -1.54(-4.36%) |
Sep 01, 2011 | 35.69 | 36.55 | 35.21 | 35.29 | 1,329,421 | -0.31(-0.86%) |
Aug 31, 2011 | 36.52 | 37.09 | 35.12 | 35.59 | 1,901,882 | -0.61(-1.68%) |
Aug 30, 2011 | 36.22 | 36.63 | 35.55 | 36.20 | 1,233,480 | -0.31(-0.84%) |
Aug 29, 2011 | 35.69 | 36.55 | 35.58 | 36.51 | 1,322,988 | +1.52(+4.33%) |
Aug 26, 2011 | 33.72 | 35.33 | 33.29 | 34.99 | 1,335,215 | +0.88(+2.57%) |
Aug 25, 2011 | 34.86 | 35.48 | 33.63 | 34.12 | 1,789,470 | -0.49(-1.42%) |
Aug 24, 2011 | 32.94 | 34.78 | 32.84 | 34.61 | 2,153,055 | +1.58(+4.77%) |
Aug 23, 2011 | 31.48 | 33.06 | 31.33 | 33.03 | 1,693,854 | +1.73(+5.53%) |
Aug 22, 2011 | 31.14 | 31.89 | 30.50 | 31.30 | 1,968,194 | +1.05(+3.48%) |
Aug 19, 2011 | 30.10 | 31.03 | 29.99 | 30.25 | 2,725,108 | -0.34(-1.11%) |
Aug 18, 2011 | 31.86 | 32.21 | 30.01 | 30.59 | 4,041,580 | -2.42(-7.34%) |
Aug 17, 2011 | 33.98 | 34.73 | 31.67 | 33.01 | 2,831,618 | -0.68(-2.01%) |
Aug 16, 2011 | 34.06 | 34.40 | 32.10 | 33.69 | 3,599,342 | -0.68(-1.99%) |
Aug 15, 2011 | 32.20 | 34.53 | 31.84 | 34.37 | 3,954,982 | +2.45(+7.66%) |
Aug 12, 2011 | 34.62 | 34.79 | 31.32 | 31.93 | 9,183,989 | -7.11(-18.21%) |
Aug 11, 2011 | 36.71 | 39.83 | 36.55 | 39.03 | 2,176,245 | +2.81(+7.77%) |
Aug 10, 2011 | 36.86 | 37.90 | 35.97 | 36.22 | 1,647,400 | -1.35(-3.58%) |
Aug 09, 2011 | 38.99 | 37.64 | 35.19 | 37.56 | 1,699,723 | +2.02(+5.67%) |
Aug 08, 2011 | 38.99 | 39.16 | 34.64 | 35.55 | 2,739,285 | -4.75(-11.78%) |
Aug 05, 2011 | 41.54 | 41.87 | 38.78 | 40.29 | 2,032,519 | -1.12(-2.69%) |
Aug 04, 2011 | 42.99 | 44.22 | 41.28 | 41.41 | 3,970,965 | -0.55(-1.30%) |
Aug 03, 2011 | 42.45 | 42.79 | 41.22 | 41.96 | 2,028,942 | -0.35(-0.82%) |
Aug 02, 2011 | 42.73 | 44.00 | 42.27 | 42.30 | 1,164,451 | -1.25(-2.86%) |
Aug 01, 2011 | 43.93 | 44.29 | 42.76 | 43.55 | 766,395 | +0.28(+0.64%) |
Jul 29, 2011 | 43.08 | 43.81 | 42.47 | 43.27 | 1,115,495 | -0.08(-0.18%) |
Jul 28, 2011 | 43.65 | 44.25 | 43.25 | 43.35 | 861,170 | -0.23(-0.53%) |
Jul 27, 2011 | 44.62 | 44.97 | 43.32 | 43.58 | 1,151,981 | -1.33(-2.96%) |
Jul 26, 2011 | 45.33 | 45.40 | 44.53 | 44.91 | 682,124 | -0.48(-1.05%) |
Jul 25, 2011 | 45.69 | 45.83 | 45.30 | 45.39 | 594,222 | -0.88(-1.90%) |
Jul 22, 2011 | 46.39 | 46.42 | 46.23 | 46.26 | 643,615 | +0.29(+0.64%) |
Jul 21, 2011 | 46.12 | 46.79 | 45.82 | 45.97 | 753,189 | +0.20(+0.44%) |
Jul 20, 2011 | 46.59 | 46.98 | 45.46 | 45.77 | 551,234 | -0.59(-1.28%) |
Jul 19, 2011 | 45.45 | 46.55 | 45.45 | 46.36 | 878,423 | +1.13(+2.50%) |
Jul 18, 2011 | 45.41 | 45.49 | 44.87 | 45.23 | 674,832 | -0.49(-1.08%) |
Jul 15, 2011 | 45.70 | 45.95 | 45.08 | 45.72 | 804,519 | +0.15(+0.32%) |
Jul 14, 2011 | 45.39 | 46.62 | 45.27 | 45.58 | 2,080,568 | +0.21(+0.46%) |
Jul 13, 2011 | 44.19 | 46.07 | 44.19 | 45.37 | 1,794,806 | +1.48(+3.36%) |
Jul 12, 2011 | 43.72 | 44.92 | 43.61 | 43.89 | 1,837,254 | +0.26(+0.60%) |
Jul 11, 2011 | 44.81 | 44.81 | 43.43 | 43.63 | 1,165,690 | -1.54(-3.41%) |
Jul 08, 2011 | 45.22 | 45.92 | 44.06 | 45.17 | 1,857,118 | -0.66(-1.44%) |
Jul 07, 2011 | 42.86 | 46.25 | 42.57 | 45.83 | 4,294,472 | +3.96(+9.46%) |
Jul 06, 2011 | 41.15 | 41.89 | 40.94 | 41.87 | 1,439,897 | +0.29(+0.70%) |
Jul 05, 2011 | 41.02 | 41.66 | 40.28 | 41.58 | 1,175,418 | +0.57(+1.39%) |