Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 32.85 | 33.14 | 32.00 | 32.03 | 1,333,387 | -1.46(-4.37%) |
Sep 29, 2011 | 33.44 | 33.77 | 32.58 | 33.49 | 662,839 | +0.52(+1.59%) |
Sep 28, 2011 | 33.98 | 34.27 | 32.86 | 32.97 | 1,113,363 | -0.98(-2.90%) |
Sep 27, 2011 | 33.71 | 34.94 | 33.16 | 33.95 | 1,419,219 | +0.89(+2.68%) |
Sep 26, 2011 | 32.42 | 33.13 | 32.06 | 33.06 | 943,063 | +0.82(+2.53%) |
Sep 23, 2011 | 31.28 | 32.36 | 31.21 | 32.25 | 1,333,290 | +0.68(+2.16%) |
Sep 22, 2011 | 31.06 | 32.50 | 30.52 | 31.56 | 2,194,224 | -0.34(-1.06%) |
Sep 21, 2011 | 33.57 | 33.67 | 31.88 | 31.90 | 1,654,517 | -1.76(-5.24%) |
Sep 20, 2011 | 34.93 | 35.13 | 33.62 | 33.67 | 1,642,564 | -1.21(-3.46%) |
Sep 19, 2011 | 34.87 | 35.08 | 34.30 | 34.87 | 902,697 | -0.61(-1.72%) |
Sep 16, 2011 | 35.46 | 35.70 | 35.04 | 35.48 | 1,845,254 | +0.02(+0.05%) |
Sep 15, 2011 | 35.73 | 36.07 | 35.12 | 35.47 | 1,312,856 | -0.04(-0.12%) |
Sep 14, 2011 | 35.29 | 35.94 | 34.22 | 35.51 | 1,524,028 | +0.44(+1.26%) |
Sep 13, 2011 | 34.01 | 35.17 | 33.92 | 35.07 | 1,862,603 | +1.25(+3.70%) |
Sep 12, 2011 | 33.13 | 33.86 | 32.80 | 33.82 | 1,144,954 | +0.08(+0.24%) |
Sep 09, 2011 | 33.92 | 34.29 | 33.36 | 33.74 | 1,579,791 | -0.55(-1.60%) |
Sep 08, 2011 | 34.30 | 34.87 | 34.04 | 34.29 | 1,278,821 | -0.18(-0.51%) |
Sep 07, 2011 | 34.07 | 34.50 | 33.87 | 34.46 | 1,476,630 | +0.99(+2.97%) |
Sep 06, 2011 | 33.17 | 33.75 | 32.84 | 33.47 | 1,276,660 | -0.63(-1.85%) |
Sep 02, 2011 | 34.77 | 35.01 | 33.91 | 34.10 | 1,145,130 | -1.37(-3.87%) |
Sep 01, 2011 | 35.81 | 36.05 | 35.31 | 35.48 | 1,467,927 | -0.16(-0.45%) |
Aug 31, 2011 | 36.34 | 36.80 | 35.34 | 35.63 | 1,347,427 | -0.59(-1.62%) |
Aug 30, 2011 | 35.80 | 36.49 | 35.47 | 36.22 | 752,866 | +0.34(+0.94%) |
Aug 29, 2011 | 35.31 | 35.96 | 35.07 | 35.88 | 821,568 | +0.97(+2.77%) |
Aug 26, 2011 | 33.77 | 34.94 | 33.15 | 34.92 | 848,703 | +0.82(+2.39%) |
Aug 25, 2011 | 34.89 | 35.04 | 33.98 | 34.10 | 811,818 | -0.52(-1.51%) |
Aug 24, 2011 | 34.23 | 34.92 | 33.90 | 34.62 | 931,597 | +0.22(+0.64%) |
Aug 23, 2011 | 33.35 | 34.40 | 33.05 | 34.40 | 1,387,078 | +1.13(+3.38%) |
Aug 22, 2011 | 33.44 | 33.61 | 32.97 | 33.28 | 1,545,488 | +0.53(+1.62%) |
Aug 19, 2011 | 32.49 | 33.85 | 32.42 | 32.74 | 1,707,521 | -0.25(-0.75%) |
Aug 18, 2011 | 34.09 | 34.09 | 32.49 | 32.99 | 1,994,206 | -1.99(-5.68%) |
Aug 17, 2011 | 35.37 | 35.71 | 34.45 | 34.98 | 1,478,680 | -0.27(-0.75%) |
Aug 16, 2011 | 35.73 | 35.88 | 34.88 | 35.24 | 2,092,216 | -0.83(-2.31%) |
Aug 15, 2011 | 37.00 | 37.00 | 35.55 | 36.08 | 1,881,571 | -0.55(-1.50%) |
Aug 12, 2011 | 35.75 | 37.04 | 35.57 | 36.63 | 2,232,773 | +1.26(+3.56%) |
Aug 11, 2011 | 34.63 | 35.87 | 34.57 | 35.37 | 2,429,293 | +0.95(+2.76%) |
Aug 10, 2011 | 35.41 | 35.85 | 34.38 | 34.42 | 2,480,339 | -1.76(-4.88%) |
Aug 09, 2011 | 35.71 | 36.26 | 34.07 | 36.18 | 2,542,335 | +1.46(+4.21%) |
Aug 08, 2011 | 36.13 | 36.62 | 34.56 | 34.72 | 3,253,318 | -2.91(-7.73%) |
Aug 05, 2011 | 37.56 | 38.38 | 36.64 | 37.63 | 2,551,544 | +0.94(+2.55%) |
Aug 04, 2011 | 38.09 | 38.24 | 36.68 | 36.69 | 1,448,595 | -1.96(-5.08%) |
Aug 03, 2011 | 38.60 | 38.69 | 37.67 | 38.66 | 1,577,841 | +0.11(+0.28%) |
Aug 02, 2011 | 39.50 | 40.09 | 38.46 | 38.55 | 1,834,702 | -1.37(-3.42%) |
Aug 01, 2011 | 40.46 | 40.56 | 39.60 | 39.92 | 1,111,879 | -0.20(-0.49%) |
Jul 29, 2011 | 39.71 | 40.54 | 39.27 | 40.11 | 919,615 | +0.07(+0.18%) |
Jul 28, 2011 | 40.20 | 40.69 | 39.96 | 40.04 | 697,596 | -0.06(-0.15%) |
Jul 27, 2011 | 40.48 | 40.71 | 40.06 | 40.10 | 1,098,757 | -0.47(-1.16%) |
Jul 26, 2011 | 41.54 | 41.54 | 40.48 | 40.57 | 1,197,812 | -1.23(-2.94%) |
Jul 25, 2011 | 41.55 | 42.33 | 41.50 | 41.80 | 733,751 | -0.17(-0.40%) |
Jul 22, 2011 | 42.15 | 42.20 | 41.74 | 41.97 | 536,799 | +0.02(+0.04%) |
Jul 21, 2011 | 41.86 | 42.62 | 41.86 | 41.95 | 879,311 | +0.26(+0.61%) |
Jul 20, 2011 | 41.78 | 42.34 | 41.34 | 41.70 | 828,977 | +0.04(+0.08%) |
Jul 19, 2011 | 42.45 | 42.86 | 41.43 | 41.66 | 1,452,313 | -0.76(-1.79%) |
Jul 18, 2011 | 42.58 | 42.67 | 42.08 | 42.42 | 1,389,467 | -0.27(-0.64%) |
Jul 15, 2011 | 41.89 | 42.85 | 41.17 | 42.70 | 3,045,320 | +0.51(+1.22%) |
Jul 14, 2011 | 42.39 | 42.62 | 41.84 | 42.18 | 1,779,077 | -0.23(-0.54%) |
Jul 13, 2011 | 42.50 | 43.08 | 42.29 | 42.41 | 918,576 | +0.23(+0.54%) |
Jul 12, 2011 | 42.33 | 42.51 | 42.02 | 42.18 | 1,121,578 | -0.22(-0.52%) |
Jul 11, 2011 | 42.62 | 42.78 | 42.13 | 42.40 | 408,907 | -0.58(-1.36%) |
Jul 08, 2011 | 43.03 | 43.13 | 42.76 | 42.99 | 472,982 | -0.42(-0.98%) |
Jul 07, 2011 | 42.93 | 43.43 | 42.77 | 43.41 | 798,015 | +0.75(+1.76%) |
Jul 06, 2011 | 42.09 | 42.92 | 41.87 | 42.66 | 792,983 | +0.61(+1.45%) |
Jul 05, 2011 | 42.17 | 42.28 | 41.80 | 42.05 | 568,915 | -0.16(-0.38%) |