Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 34.26 | 35.24 | 34.26 | 34.60 | 613,360 | -0.34(-0.96%) |
Sep 29, 2011 | 35.11 | 35.24 | 33.97 | 34.93 | 421,797 | +0.49(+1.42%) |
Sep 28, 2011 | 35.57 | 35.76 | 34.43 | 34.44 | 288,362 | -1.11(-3.12%) |
Sep 27, 2011 | 35.56 | 36.17 | 35.29 | 35.55 | 526,134 | +0.48(+1.38%) |
Sep 26, 2011 | 35.16 | 35.47 | 34.43 | 35.07 | 424,276 | +0.26(+0.74%) |
Sep 23, 2011 | 34.70 | 35.16 | 34.67 | 34.81 | 552,231 | -0.05(-0.14%) |
Sep 22, 2011 | 34.90 | 35.31 | 34.32 | 34.86 | 587,922 | -0.99(-2.75%) |
Sep 21, 2011 | 37.04 | 37.17 | 35.85 | 35.85 | 462,155 | -1.19(-3.21%) |
Sep 20, 2011 | 37.99 | 38.26 | 37.04 | 37.04 | 397,736 | -0.74(-1.95%) |
Sep 19, 2011 | 37.39 | 38.04 | 37.13 | 37.77 | 378,702 | -0.42(-1.09%) |
Sep 16, 2011 | 38.16 | 38.42 | 37.90 | 38.19 | 836,983 | -0.13(-0.35%) |
Sep 15, 2011 | 37.98 | 38.45 | 37.20 | 38.32 | 1,125,197 | +0.70(+1.87%) |
Sep 14, 2011 | 36.90 | 38.01 | 36.32 | 37.62 | 438,868 | +0.97(+2.66%) |
Sep 13, 2011 | 35.74 | 36.72 | 35.49 | 36.64 | 742,838 | +1.00(+2.82%) |
Sep 12, 2011 | 35.30 | 35.97 | 34.97 | 35.64 | 360,735 | -0.15(-0.43%) |
Sep 09, 2011 | 36.31 | 36.77 | 35.54 | 35.79 | 619,695 | -0.79(-2.16%) |
Sep 08, 2011 | 36.93 | 37.04 | 36.46 | 36.58 | 615,553 | -0.62(-1.66%) |
Sep 07, 2011 | 36.58 | 37.21 | 36.43 | 37.20 | 256,520 | +1.21(+3.35%) |
Sep 06, 2011 | 34.68 | 36.08 | 34.55 | 35.99 | 302,887 | +0.07(+0.20%) |
Sep 02, 2011 | 36.20 | 36.85 | 35.77 | 35.92 | 182,886 | -1.20(-3.22%) |
Sep 01, 2011 | 37.80 | 38.31 | 37.04 | 37.12 | 443,635 | -0.67(-1.78%) |
Aug 31, 2011 | 37.70 | 38.34 | 37.47 | 37.79 | 436,104 | +0.37(+1.00%) |
Aug 30, 2011 | 37.18 | 37.70 | 36.91 | 37.42 | 357,871 | +0.06(+0.16%) |
Aug 29, 2011 | 36.34 | 37.38 | 36.34 | 37.36 | 322,405 | +1.21(+3.34%) |
Aug 26, 2011 | 35.21 | 36.36 | 34.76 | 36.15 | 601,198 | +0.74(+2.08%) |
Aug 25, 2011 | 36.64 | 36.83 | 35.25 | 35.41 | 499,059 | -0.89(-2.45%) |
Aug 24, 2011 | 35.69 | 36.39 | 35.53 | 36.30 | 257,209 | +0.51(+1.42%) |
Aug 23, 2011 | 34.54 | 35.85 | 34.41 | 35.79 | 376,324 | +1.45(+4.21%) |
Aug 22, 2011 | 34.68 | 34.74 | 33.99 | 34.35 | 561,187 | +0.58(+1.72%) |
Aug 19, 2011 | 33.83 | 34.86 | 33.65 | 33.76 | 628,927 | -0.55(-1.61%) |
Aug 18, 2011 | 35.09 | 35.32 | 33.97 | 34.32 | 1,037,444 | -2.14(-5.87%) |
Aug 17, 2011 | 36.34 | 36.58 | 36.01 | 36.45 | 942,748 | +0.31(+0.86%) |
Aug 16, 2011 | 35.76 | 36.41 | 35.55 | 36.14 | 514,457 | -0.12(-0.34%) |
Aug 15, 2011 | 36.09 | 36.29 | 35.56 | 36.26 | 591,434 | +0.52(+1.46%) |
Aug 12, 2011 | 35.51 | 36.06 | 34.74 | 35.74 | 755,743 | +1.22(+3.53%) |
Aug 11, 2011 | 32.27 | 34.89 | 32.15 | 34.52 | 899,544 | +2.26(+6.99%) |
Aug 10, 2011 | 32.64 | 33.02 | 32.15 | 32.27 | 1,451,173 | -1.15(-3.43%) |
Aug 09, 2011 | 32.70 | 33.45 | 30.47 | 33.42 | 1,408,125 | +2.67(+8.69%) |
Aug 08, 2011 | 32.70 | 33.27 | 30.74 | 30.74 | 1,079,320 | -3.04(-9.00%) |
Aug 05, 2011 | 34.52 | 34.83 | 33.37 | 33.78 | 756,521 | -0.29(-0.86%) |
Aug 04, 2011 | 36.14 | 36.14 | 34.08 | 34.08 | 482,789 | -2.49(-6.82%) |
Aug 03, 2011 | 36.31 | 37.12 | 35.99 | 36.57 | 799,084 | +0.23(+0.64%) |
Aug 02, 2011 | 37.20 | 37.60 | 36.34 | 36.34 | 521,262 | -1.05(-2.80%) |
Aug 01, 2011 | 38.17 | 38.32 | 36.80 | 37.39 | 641,703 | -0.47(-1.25%) |
Jul 29, 2011 | 37.62 | 38.19 | 37.29 | 37.86 | 663,621 | -0.37(-0.96%) |
Jul 28, 2011 | 38.82 | 39.05 | 38.17 | 38.23 | 398,624 | -0.62(-1.59%) |
Jul 27, 2011 | 39.37 | 39.51 | 38.64 | 38.84 | 510,360 | -0.77(-1.95%) |
Jul 26, 2011 | 40.31 | 40.33 | 39.52 | 39.62 | 183,560 | -0.80(-1.99%) |
Jul 25, 2011 | 40.47 | 40.68 | 40.09 | 40.42 | 172,517 | -0.35(-0.86%) |
Jul 22, 2011 | 40.73 | 40.83 | 40.69 | 40.77 | 176,799 | -0.01(-0.01%) |
Jul 21, 2011 | 40.55 | 41.01 | 40.46 | 40.77 | 228,897 | +0.41(+1.02%) |
Jul 20, 2011 | 40.45 | 40.57 | 39.98 | 40.36 | 244,758 | +0.05(+0.12%) |
Jul 19, 2011 | 40.29 | 40.46 | 39.90 | 40.32 | 368,205 | +0.26(+0.64%) |
Jul 18, 2011 | 40.44 | 40.49 | 39.79 | 40.06 | 282,139 | -0.61(-1.49%) |
Jul 15, 2011 | 41.19 | 41.19 | 40.49 | 40.66 | 284,369 | -0.35(-0.85%) |
Jul 14, 2011 | 41.96 | 42.29 | 40.88 | 41.01 | 625,155 | -0.88(-2.11%) |
Jul 13, 2011 | 41.91 | 42.62 | 41.81 | 41.90 | 392,806 | +0.18(+0.43%) |
Jul 12, 2011 | 41.42 | 42.15 | 41.31 | 41.72 | 467,278 | +0.13(+0.32%) |
Jul 11, 2011 | 42.06 | 42.25 | 41.47 | 41.58 | 406,147 | -1.00(-2.36%) |
Jul 08, 2011 | 42.59 | 42.93 | 42.17 | 42.59 | 740,284 | -0.47(-1.08%) |
Jul 07, 2011 | 42.90 | 43.88 | 42.88 | 43.05 | 911,767 | +0.45(+1.05%) |
Jul 06, 2011 | 42.33 | 42.72 | 42.21 | 42.61 | 320,265 | +0.27(+0.65%) |
Jul 05, 2011 | 42.35 | 42.56 | 41.96 | 42.33 | 444,351 | +0.00(+0.00%) |