Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 32.27 | 32.48 | 31.93 | 32.12 | 7,096 | -0.26(-0.80%) |
Sep 29, 2011 | 35.14 | 35.14 | 32.32 | 32.38 | 26,297 | -0.45(-1.38%) |
Sep 28, 2011 | 32.69 | 33.25 | 32.36 | 32.83 | 16,731 | +0.23(+0.69%) |
Sep 27, 2011 | 32.53 | 32.95 | 32.28 | 32.60 | 29,020 | +1.44(+4.64%) |
Sep 26, 2011 | 30.85 | 31.60 | 30.73 | 31.16 | 16,187 | +1.63(+5.52%) |
Sep 23, 2011 | 29.68 | 29.68 | 28.68 | 29.53 | 7,643 | -0.44(-1.45%) |
Sep 22, 2011 | 29.22 | 29.97 | 28.24 | 29.97 | 41,076 | -0.03(-0.11%) |
Sep 21, 2011 | 30.26 | 31.41 | 29.86 | 30.00 | 35,252 | +0.38(+1.28%) |
Sep 20, 2011 | 29.46 | 30.02 | 29.46 | 29.62 | 21,373 | +0.89(+3.09%) |
Sep 19, 2011 | 28.68 | 28.97 | 27.92 | 28.73 | 80,229 | -0.39(-1.33%) |
Sep 16, 2011 | 29.17 | 29.30 | 29.05 | 29.12 | 7,062 | -0.08(-0.27%) |
Sep 15, 2011 | 28.91 | 29.31 | 28.34 | 29.20 | 3,433 | +0.62(+2.17%) |
Sep 14, 2011 | 28.07 | 28.63 | 28.07 | 28.58 | 34,466 | +0.05(+0.17%) |
Sep 13, 2011 | 28.62 | 28.63 | 28.22 | 28.53 | 12,197 | -0.12(-0.42%) |
Sep 12, 2011 | 28.25 | 28.65 | 28.11 | 28.65 | 14,364 | -1.23(-4.13%) |
Sep 09, 2011 | 29.58 | 30.50 | 29.56 | 29.88 | 66,131 | -0.06(-0.22%) |
Sep 08, 2011 | 30.19 | 30.55 | 29.95 | 29.95 | 4,339 | -0.62(-2.03%) |
Sep 07, 2011 | 30.34 | 30.65 | 29.94 | 30.57 | 15,120 | +1.23(+4.18%) |
Sep 06, 2011 | 29.86 | 29.86 | 28.73 | 29.34 | 34,455 | -2.20(-6.98%) |
Sep 02, 2011 | 31.80 | 31.80 | 31.10 | 31.55 | 12,310 | -0.57(-1.78%) |
Sep 01, 2011 | 32.78 | 32.93 | 31.99 | 32.12 | 22,073 | -0.97(-2.93%) |
Aug 31, 2011 | 32.47 | 33.67 | 32.47 | 33.09 | 8,962 | +0.08(+0.24%) |
Aug 30, 2011 | 33.11 | 33.11 | 32.28 | 33.01 | 6,858 | -0.56(-1.66%) |
Aug 29, 2011 | 33.01 | 33.92 | 32.71 | 33.57 | 7,496 | +1.15(+3.56%) |
Aug 26, 2011 | 31.48 | 32.41 | 31.34 | 32.41 | 20,040 | +0.90(+2.87%) |
Aug 25, 2011 | 33.17 | 33.17 | 31.30 | 31.51 | 14,129 | -2.34(-6.92%) |
Aug 24, 2011 | 33.68 | 33.85 | 33.68 | 33.85 | 3,070 | +0.00(+0.00%) |
Aug 23, 2011 | 33.15 | 34.15 | 33.15 | 33.85 | 6,955 | +0.84(+2.54%) |
Aug 22, 2011 | 33.14 | 33.43 | 33.01 | 33.01 | 23,325 | +1.82(+5.85%) |
Aug 19, 2011 | 31.39 | 31.56 | 30.78 | 31.19 | 7,769 | -0.40(-1.27%) |
Aug 18, 2011 | 33.59 | 33.59 | 31.00 | 31.59 | 17,794 | -1.59(-4.80%) |
Aug 17, 2011 | 33.42 | 33.63 | 33.07 | 33.18 | 4,664 | -0.24(-0.72%) |
Aug 16, 2011 | 34.23 | 34.23 | 33.11 | 33.42 | 15,460 | -1.24(-3.59%) |
Aug 15, 2011 | 34.48 | 34.67 | 33.83 | 34.66 | 9,435 | +0.89(+2.64%) |
Aug 12, 2011 | 33.69 | 33.77 | 33.41 | 33.77 | 3,601 | +0.25(+0.74%) |
Aug 11, 2011 | 32.82 | 33.52 | 32.82 | 33.52 | 6,142 | +0.82(+2.52%) |
Aug 10, 2011 | 33.71 | 33.71 | 32.52 | 32.70 | 7,080 | -1.19(-3.52%) |
Aug 09, 2011 | 33.59 | 33.95 | 32.84 | 33.89 | 29,951 | +0.94(+2.84%) |
Aug 08, 2011 | 34.08 | 34.96 | 32.86 | 32.95 | 22,633 | -1.64(-4.74%) |
Aug 05, 2011 | 35.18 | 35.23 | 33.90 | 34.59 | 26,404 | -0.02(-0.07%) |
Aug 04, 2011 | 35.66 | 35.66 | 34.58 | 34.62 | 23,927 | -1.66(-4.56%) |
Aug 03, 2011 | 36.60 | 36.60 | 35.83 | 36.27 | 48,799 | +0.85(+2.39%) |
Aug 02, 2011 | 36.15 | 36.15 | 35.39 | 35.43 | 34,679 | -0.87(-2.40%) |
Aug 01, 2011 | 37.25 | 37.25 | 36.12 | 36.30 | 34,457 | -1.20(-3.20%) |
Jul 29, 2011 | 36.94 | 37.74 | 36.94 | 37.50 | 42,033 | +0.36(+0.97%) |
Jul 28, 2011 | 38.20 | 38.20 | 37.10 | 37.14 | 30,970 | -2.65(-6.67%) |
Jul 27, 2011 | 39.50 | 39.81 | 38.90 | 39.79 | 98,835 | -0.03(-0.08%) |
Jul 26, 2011 | 40.02 | 40.02 | 39.59 | 39.82 | 61,615 | -0.11(-0.28%) |
Jul 25, 2011 | 39.86 | 40.06 | 39.60 | 39.94 | 26,647 | +0.52(+1.32%) |
Jul 22, 2011 | 39.31 | 39.51 | 38.85 | 39.42 | 11,123 | +0.58(+1.50%) |
Jul 21, 2011 | 38.79 | 39.13 | 38.73 | 38.83 | 44,879 | +0.90(+2.36%) |
Jul 20, 2011 | 37.88 | 38.14 | 37.71 | 37.94 | 7,281 | +0.08(+0.21%) |
Jul 19, 2011 | 37.53 | 38.22 | 37.11 | 37.86 | 12,839 | +0.73(+1.96%) |
Jul 18, 2011 | 37.66 | 37.67 | 36.98 | 37.13 | 12,628 | -0.67(-1.78%) |
Jul 15, 2011 | 37.88 | 37.98 | 37.56 | 37.80 | 8,692 | -0.01(-0.02%) |
Jul 14, 2011 | 38.24 | 38.54 | 37.76 | 37.81 | 7,115 | -0.14(-0.36%) |
Jul 13, 2011 | 37.86 | 38.10 | 37.82 | 37.94 | 19,843 | +0.60(+1.61%) |
Jul 12, 2011 | 37.01 | 37.73 | 37.00 | 37.34 | 9,850 | +0.26(+0.69%) |
Jul 11, 2011 | 37.78 | 37.78 | 37.03 | 37.09 | 13,639 | -0.87(-2.29%) |
Jul 08, 2011 | 37.58 | 37.98 | 37.58 | 37.96 | 9,325 | -0.02(-0.04%) |
Jul 07, 2011 | 37.85 | 38.30 | 37.64 | 37.98 | 25,925 | +0.62(+1.65%) |
Jul 06, 2011 | 38.14 | 38.14 | 37.20 | 37.36 | 36,630 | -0.62(-1.64%) |
Jul 05, 2011 | 38.06 | 38.22 | 37.70 | 37.98 | 5,572 | -0.16(-0.42%) |