Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 32.48 | 33.45 | 31.62 | 32.21 | 389,241 | -0.79(-2.39%) |
Sep 29, 2011 | 33.65 | 33.69 | 31.51 | 33.00 | 445,866 | +0.12(+0.38%) |
Sep 28, 2011 | 34.66 | 35.16 | 32.41 | 32.88 | 360,047 | -1.82(-5.26%) |
Sep 27, 2011 | 34.87 | 35.57 | 34.32 | 34.70 | 304,948 | +0.62(+1.81%) |
Sep 26, 2011 | 32.86 | 34.15 | 32.50 | 34.09 | 330,387 | +1.52(+4.67%) |
Sep 23, 2011 | 31.86 | 33.19 | 31.86 | 32.57 | 358,628 | +0.79(+2.48%) |
Sep 22, 2011 | 31.60 | 32.66 | 30.21 | 31.78 | 563,366 | -0.71(-2.19%) |
Sep 21, 2011 | 33.55 | 34.02 | 32.47 | 32.49 | 357,867 | -0.95(-2.84%) |
Sep 20, 2011 | 34.23 | 34.74 | 33.39 | 33.44 | 302,208 | -0.63(-1.84%) |
Sep 19, 2011 | 34.04 | 34.59 | 33.46 | 34.07 | 399,561 | -0.56(-1.62%) |
Sep 16, 2011 | 34.00 | 34.63 | 33.82 | 34.63 | 514,017 | +0.85(+2.50%) |
Sep 15, 2011 | 33.61 | 34.05 | 33.23 | 33.78 | 224,819 | +0.36(+1.08%) |
Sep 14, 2011 | 33.18 | 34.01 | 32.76 | 33.42 | 253,289 | +0.51(+1.56%) |
Sep 13, 2011 | 32.28 | 33.28 | 31.99 | 32.91 | 274,261 | +0.66(+2.03%) |
Sep 12, 2011 | 31.43 | 32.30 | 30.98 | 32.25 | 329,439 | +0.25(+0.77%) |
Sep 09, 2011 | 32.21 | 32.24 | 31.42 | 32.01 | 481,064 | -0.55(-1.69%) |
Sep 08, 2011 | 33.06 | 33.61 | 32.38 | 32.56 | 238,087 | -0.70(-2.11%) |
Sep 07, 2011 | 33.43 | 33.43 | 32.65 | 33.26 | 545,615 | +0.21(+0.63%) |
Sep 06, 2011 | 32.06 | 33.41 | 31.29 | 33.05 | 633,455 | +0.14(+0.43%) |
Sep 02, 2011 | 33.55 | 34.13 | 32.83 | 32.91 | 263,648 | -1.35(-3.94%) |
Sep 01, 2011 | 35.84 | 36.28 | 34.00 | 34.26 | 437,696 | -1.34(-3.76%) |
Aug 31, 2011 | 35.98 | 36.69 | 35.28 | 35.60 | 338,001 | -0.25(-0.69%) |
Aug 30, 2011 | 35.56 | 36.44 | 34.89 | 35.84 | 213,926 | +0.04(+0.11%) |
Aug 29, 2011 | 35.12 | 35.83 | 34.82 | 35.81 | 267,199 | +1.06(+3.06%) |
Aug 26, 2011 | 33.65 | 35.08 | 33.17 | 34.74 | 386,627 | +0.86(+2.52%) |
Aug 25, 2011 | 35.00 | 35.92 | 33.74 | 33.89 | 371,396 | -0.83(-2.38%) |
Aug 24, 2011 | 34.28 | 34.86 | 33.77 | 34.71 | 541,461 | +0.31(+0.91%) |
Aug 23, 2011 | 33.11 | 34.87 | 32.55 | 34.40 | 814,447 | +1.57(+4.78%) |
Aug 22, 2011 | 33.02 | 33.70 | 32.35 | 32.83 | 790,428 | +0.97(+3.04%) |
Aug 19, 2011 | 31.83 | 34.23 | 31.61 | 31.86 | 1,128,068 | +0.53(+1.70%) |
Aug 18, 2011 | 32.75 | 32.83 | 31.07 | 31.33 | 681,427 | -2.40(-7.13%) |
Aug 17, 2011 | 34.15 | 34.87 | 33.38 | 33.74 | 555,093 | -0.09(-0.28%) |
Aug 16, 2011 | 33.34 | 34.17 | 32.67 | 33.83 | 580,114 | -0.05(-0.14%) |
Aug 15, 2011 | 33.89 | 34.45 | 33.19 | 33.88 | 420,088 | +0.34(+1.02%) |
Aug 12, 2011 | 33.58 | 34.21 | 32.42 | 33.54 | 298,005 | +0.36(+1.09%) |
Aug 11, 2011 | 32.29 | 33.63 | 32.02 | 33.17 | 447,969 | +1.08(+3.38%) |
Aug 10, 2011 | 34.83 | 34.83 | 32.02 | 32.09 | 457,511 | -1.94(-5.70%) |
Aug 09, 2011 | 32.95 | 34.08 | 30.88 | 34.03 | 803,089 | +2.33(+7.34%) |
Aug 08, 2011 | 32.00 | 33.28 | 31.16 | 31.70 | 744,335 | -2.35(-6.89%) |
Aug 05, 2011 | 35.28 | 35.61 | 33.56 | 34.05 | 784,857 | -0.90(-2.58%) |
Aug 04, 2011 | 35.57 | 36.25 | 34.93 | 34.95 | 648,584 | -1.35(-3.72%) |
Aug 03, 2011 | 35.68 | 36.39 | 34.29 | 36.30 | 528,189 | +0.77(+2.17%) |
Aug 02, 2011 | 37.06 | 37.34 | 35.50 | 35.53 | 339,484 | -1.68(-4.52%) |
Aug 01, 2011 | 37.93 | 37.93 | 36.54 | 37.21 | 288,509 | -0.08(-0.20%) |
Jul 29, 2011 | 37.15 | 37.86 | 36.59 | 37.29 | 231,197 | -0.27(-0.71%) |
Jul 28, 2011 | 37.68 | 38.01 | 37.06 | 37.56 | 329,269 | +0.06(+0.15%) |
Jul 27, 2011 | 38.56 | 38.56 | 37.06 | 37.50 | 339,228 | -1.30(-3.36%) |
Jul 26, 2011 | 38.76 | 39.07 | 38.11 | 38.80 | 263,236 | +0.17(+0.44%) |
Jul 25, 2011 | 38.92 | 39.49 | 38.52 | 38.63 | 236,835 | -0.86(-2.19%) |
Jul 22, 2011 | 39.44 | 39.71 | 38.78 | 39.49 | 177,375 | +0.56(+1.44%) |
Jul 21, 2011 | 39.20 | 39.75 | 38.63 | 38.93 | 244,526 | -0.08(-0.19%) |
Jul 20, 2011 | 39.01 | 39.07 | 38.00 | 39.01 | 220,644 | -0.01(-0.02%) |
Jul 19, 2011 | 38.75 | 39.31 | 38.47 | 39.02 | 357,761 | +0.60(+1.56%) |
Jul 18, 2011 | 38.61 | 38.71 | 37.88 | 38.42 | 224,964 | -0.55(-1.41%) |
Jul 15, 2011 | 39.27 | 39.51 | 38.43 | 38.97 | 299,268 | -0.02(-0.05%) |
Jul 14, 2011 | 39.78 | 39.98 | 38.68 | 38.99 | 224,521 | -0.60(-1.51%) |
Jul 13, 2011 | 39.17 | 40.02 | 38.99 | 39.59 | 414,651 | +0.79(+2.03%) |
Jul 12, 2011 | 39.03 | 39.43 | 38.75 | 38.80 | 371,840 | -0.35(-0.90%) |
Jul 11, 2011 | 39.66 | 40.16 | 39.02 | 39.15 | 174,157 | -1.09(-2.72%) |
Jul 08, 2011 | 40.04 | 40.36 | 39.57 | 40.24 | 270,712 | -0.43(-1.05%) |
Jul 07, 2011 | 39.96 | 40.86 | 39.91 | 40.67 | 305,630 | +0.95(+2.39%) |
Jul 06, 2011 | 39.13 | 39.79 | 38.65 | 39.72 | 292,404 | +0.38(+0.97%) |
Jul 05, 2011 | 39.65 | 39.67 | 38.41 | 39.34 | 349,128 | -0.16(-0.41%) |