Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 39.57 | 41.74 | 39.50 | 41.14 | 1,027,864 | +1.18(+2.95%) |
Sep 29, 2011 | 39.36 | 40.13 | 39.11 | 39.96 | 609,262 | +1.18(+3.05%) |
Sep 28, 2011 | 39.34 | 39.56 | 38.62 | 38.78 | 394,045 | -0.60(-1.53%) |
Sep 27, 2011 | 39.64 | 39.95 | 38.78 | 39.38 | 969,059 | +1.80(+4.80%) |
Sep 26, 2011 | 36.67 | 37.80 | 36.37 | 37.58 | 235,196 | +0.98(+2.69%) |
Sep 23, 2011 | 35.83 | 37.22 | 35.32 | 36.59 | 292,614 | +0.72(+2.00%) |
Sep 22, 2011 | 34.78 | 36.27 | 34.63 | 35.88 | 475,122 | +0.48(+1.37%) |
Sep 21, 2011 | 35.51 | 36.57 | 35.31 | 35.39 | 325,903 | -0.16(-0.46%) |
Sep 20, 2011 | 36.42 | 36.52 | 35.56 | 35.56 | 279,675 | -0.72(-2.00%) |
Sep 19, 2011 | 36.13 | 36.61 | 35.78 | 36.28 | 270,966 | -0.22(-0.59%) |
Sep 16, 2011 | 36.71 | 37.12 | 36.26 | 36.50 | 538,246 | -0.02(-0.05%) |
Sep 15, 2011 | 36.01 | 38.08 | 35.56 | 36.52 | 675,501 | +0.67(+1.88%) |
Sep 14, 2011 | 34.96 | 35.90 | 34.54 | 35.84 | 615,192 | +0.89(+2.54%) |
Sep 13, 2011 | 34.36 | 35.05 | 34.00 | 34.95 | 340,442 | +0.75(+2.19%) |
Sep 12, 2011 | 33.73 | 34.67 | 33.43 | 34.20 | 505,628 | +0.41(+1.23%) |
Sep 09, 2011 | 34.09 | 34.38 | 33.43 | 33.79 | 306,619 | -0.35(-1.01%) |
Sep 08, 2011 | 34.69 | 34.93 | 34.13 | 34.13 | 383,809 | -0.68(-1.96%) |
Sep 07, 2011 | 33.87 | 35.42 | 33.68 | 34.82 | 518,544 | +1.35(+4.05%) |
Sep 06, 2011 | 33.16 | 33.62 | 32.85 | 33.46 | 446,169 | +0.00(+0.00%) |
Sep 02, 2011 | 33.51 | 33.87 | 33.24 | 33.46 | 532,371 | -0.51(-1.50%) |
Sep 01, 2011 | 33.88 | 34.27 | 33.70 | 33.97 | 545,637 | +0.15(+0.43%) |
Aug 31, 2011 | 34.21 | 34.86 | 33.55 | 33.82 | 812,215 | -0.22(-0.66%) |
Aug 30, 2011 | 33.95 | 34.35 | 33.38 | 34.05 | 460,228 | -0.09(-0.28%) |
Aug 29, 2011 | 33.72 | 34.48 | 33.29 | 34.14 | 533,425 | +0.76(+2.27%) |
Aug 26, 2011 | 33.74 | 35.57 | 33.03 | 33.38 | 993,647 | -0.63(-1.85%) |
Aug 25, 2011 | 33.00 | 36.77 | 32.97 | 34.01 | 857,528 | -0.79(-2.28%) |
Aug 24, 2011 | 34.83 | 35.63 | 34.57 | 34.81 | 426,753 | -0.03(-0.07%) |
Aug 23, 2011 | 34.08 | 34.86 | 33.77 | 34.83 | 726,292 | +1.16(+3.43%) |
Aug 22, 2011 | 34.51 | 35.38 | 33.12 | 33.68 | 1,045,769 | -1.22(-3.49%) |
Aug 19, 2011 | 35.79 | 36.24 | 34.52 | 34.89 | 350,587 | -1.38(-3.81%) |
Aug 18, 2011 | 36.36 | 36.77 | 35.62 | 36.27 | 242,822 | -0.70(-1.89%) |
Aug 17, 2011 | 37.17 | 37.38 | 36.75 | 36.97 | 202,956 | -0.10(-0.28%) |
Aug 16, 2011 | 37.19 | 37.24 | 36.40 | 37.08 | 175,881 | -0.44(-1.17%) |
Aug 15, 2011 | 35.76 | 37.62 | 35.76 | 37.52 | 296,345 | +0.26(+0.69%) |
Aug 12, 2011 | 37.25 | 37.90 | 37.15 | 37.26 | 252,217 | +0.24(+0.65%) |
Aug 11, 2011 | 35.90 | 37.16 | 35.41 | 37.02 | 395,856 | +0.74(+2.05%) |
Aug 10, 2011 | 36.47 | 37.82 | 36.01 | 36.27 | 571,077 | -0.82(-2.21%) |
Aug 09, 2011 | 35.85 | 37.26 | 34.52 | 37.09 | 676,733 | +2.65(+7.69%) |
Aug 08, 2011 | 37.47 | 38.81 | 34.35 | 34.44 | 715,363 | -3.65(-9.58%) |
Aug 05, 2011 | 37.52 | 38.40 | 36.03 | 38.09 | 585,832 | +0.66(+1.75%) |
Aug 04, 2011 | 39.64 | 39.72 | 37.30 | 37.44 | 306,249 | -2.33(-5.86%) |
Aug 03, 2011 | 39.32 | 39.97 | 38.80 | 39.77 | 348,130 | +0.58(+1.47%) |
Aug 02, 2011 | 40.12 | 40.12 | 38.82 | 39.19 | 318,887 | -1.16(-2.88%) |
Aug 01, 2011 | 40.01 | 40.70 | 39.47 | 40.35 | 511,981 | +0.63(+1.58%) |
Jul 29, 2011 | 37.71 | 40.03 | 37.52 | 39.72 | 547,516 | +1.79(+4.71%) |
Jul 28, 2011 | 38.37 | 38.66 | 37.82 | 37.94 | 354,402 | -0.65(-1.69%) |
Jul 27, 2011 | 39.35 | 39.35 | 38.01 | 38.59 | 389,994 | -0.98(-2.48%) |
Jul 26, 2011 | 39.52 | 40.10 | 39.06 | 39.57 | 159,921 | -0.19(-0.48%) |
Jul 25, 2011 | 40.02 | 40.35 | 39.68 | 39.76 | 119,173 | -0.53(-1.32%) |
Jul 22, 2011 | 40.28 | 40.46 | 39.57 | 40.29 | 154,769 | -0.11(-0.28%) |
Jul 21, 2011 | 40.04 | 40.48 | 39.97 | 40.40 | 181,637 | +0.23(+0.58%) |
Jul 20, 2011 | 39.78 | 40.51 | 39.01 | 40.17 | 259,805 | +0.34(+0.86%) |
Jul 19, 2011 | 38.78 | 39.92 | 38.78 | 39.83 | 333,821 | +1.02(+2.64%) |
Jul 18, 2011 | 39.20 | 39.36 | 38.61 | 38.81 | 133,375 | -0.61(-1.55%) |
Jul 15, 2011 | 39.20 | 39.53 | 38.98 | 39.42 | 225,475 | +0.21(+0.53%) |
Jul 14, 2011 | 39.97 | 40.44 | 39.01 | 39.21 | 303,561 | -0.57(-1.43%) |
Jul 13, 2011 | 39.97 | 40.08 | 39.61 | 39.78 | 171,266 | -0.03(-0.06%) |
Jul 12, 2011 | 39.60 | 40.16 | 39.36 | 39.80 | 285,320 | +0.30(+0.76%) |
Jul 11, 2011 | 39.56 | 39.81 | 39.19 | 39.50 | 241,029 | -0.29(-0.73%) |
Jul 08, 2011 | 40.36 | 40.59 | 39.31 | 39.79 | 380,568 | -0.86(-2.11%) |
Jul 07, 2011 | 40.58 | 41.27 | 40.46 | 40.65 | 266,583 | +0.11(+0.28%) |
Jul 06, 2011 | 40.28 | 40.71 | 39.92 | 40.54 | 157,573 | +0.16(+0.40%) |
Jul 05, 2011 | 40.52 | 40.86 | 39.97 | 40.38 | 263,212 | -0.30(-0.74%) |