Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 27.76 | 27.95 | 26.82 | 26.86 | 3,891,975 | -1.31(-4.67%) |
Sep 29, 2011 | 28.43 | 28.66 | 27.85 | 28.17 | 128,240 | +0.21(+0.74%) |
Sep 28, 2011 | 28.44 | 28.60 | 27.88 | 27.97 | 169,461 | -0.66(-2.32%) |
Sep 27, 2011 | 28.88 | 29.25 | 28.60 | 28.63 | 108,664 | +0.57(+2.03%) |
Sep 26, 2011 | 27.76 | 28.11 | 27.41 | 28.06 | 128,977 | -0.42(-1.47%) |
Sep 23, 2011 | 27.83 | 28.48 | 27.83 | 28.48 | 292,034 | +0.51(+1.81%) |
Sep 22, 2011 | 28.46 | 28.53 | 27.61 | 27.97 | 114,682 | -1.62(-5.47%) |
Sep 21, 2011 | 30.30 | 30.35 | 29.49 | 29.59 | 42,224 | -0.92(-3.02%) |
Sep 20, 2011 | 30.73 | 30.95 | 30.47 | 30.51 | 137,306 | -0.10(-0.32%) |
Sep 19, 2011 | 30.55 | 30.75 | 30.15 | 30.61 | 158,803 | -1.05(-3.32%) |
Sep 16, 2011 | 31.77 | 31.85 | 31.46 | 31.66 | 17,933 | +0.06(+0.20%) |
Sep 15, 2011 | 31.52 | 31.63 | 31.17 | 31.60 | 137,270 | +0.28(+0.88%) |
Sep 14, 2011 | 31.25 | 31.51 | 30.72 | 31.32 | 128,501 | -0.31(-0.98%) |
Sep 13, 2011 | 31.48 | 31.71 | 31.30 | 31.63 | 114,166 | -0.17(-0.54%) |
Sep 12, 2011 | 31.40 | 31.81 | 31.09 | 31.81 | 124,168 | -0.12(-0.37%) |
Sep 09, 2011 | 32.27 | 32.36 | 31.60 | 31.92 | 63,803 | -0.71(-2.18%) |
Sep 08, 2011 | 32.78 | 33.12 | 32.64 | 32.64 | 93,414 | -0.75(-2.24%) |
Sep 07, 2011 | 32.82 | 33.40 | 32.78 | 33.38 | 181,327 | +0.83(+2.55%) |
Sep 06, 2011 | 31.88 | 32.58 | 31.83 | 32.55 | 79,527 | -0.39(-1.18%) |
Sep 02, 2011 | 32.94 | 33.28 | 32.82 | 32.94 | 281,171 | -0.51(-1.53%) |
Sep 01, 2011 | 33.68 | 33.80 | 33.36 | 33.45 | 98,030 | -0.12(-0.37%) |
Aug 31, 2011 | 33.61 | 33.82 | 33.36 | 33.58 | 199,102 | +0.57(+1.74%) |
Aug 30, 2011 | 32.81 | 33.24 | 32.70 | 33.00 | 106,639 | +0.12(+0.36%) |
Aug 29, 2011 | 32.52 | 32.95 | 32.52 | 32.88 | 43,723 | +0.75(+2.33%) |
Aug 26, 2011 | 31.78 | 32.14 | 31.29 | 32.14 | 60,983 | +0.30(+0.93%) |
Aug 25, 2011 | 32.44 | 32.57 | 31.65 | 31.84 | 58,672 | -0.85(-2.60%) |
Aug 24, 2011 | 32.41 | 32.84 | 32.33 | 32.69 | 93,836 | -0.26(-0.78%) |
Aug 23, 2011 | 32.19 | 32.95 | 32.10 | 32.95 | 65,627 | +1.16(+3.63%) |
Aug 22, 2011 | 32.48 | 32.48 | 31.75 | 31.79 | 78,869 | -0.28(-0.86%) |
Aug 19, 2011 | 32.25 | 32.77 | 31.99 | 32.07 | 74,856 | -0.59(-1.82%) |
Aug 18, 2011 | 32.93 | 32.93 | 32.30 | 32.66 | 99,035 | -1.25(-3.69%) |
Aug 17, 2011 | 34.10 | 34.24 | 33.67 | 33.92 | 69,788 | +0.06(+0.18%) |
Aug 16, 2011 | 33.98 | 34.15 | 33.72 | 33.85 | 124,967 | -0.55(-1.61%) |
Aug 15, 2011 | 34.19 | 34.41 | 34.02 | 34.41 | 55,221 | +0.72(+2.15%) |
Aug 12, 2011 | 33.77 | 34.00 | 33.49 | 33.68 | 62,846 | +0.16(+0.46%) |
Aug 11, 2011 | 32.59 | 33.94 | 32.59 | 33.53 | 149,579 | +1.36(+4.24%) |
Aug 10, 2011 | 32.76 | 32.91 | 32.06 | 32.17 | 131,486 | -0.93(-2.80%) |
Aug 09, 2011 | 33.85 | 33.19 | 31.44 | 33.09 | 425,814 | +1.94(+6.24%) |
Aug 08, 2011 | 32.65 | 32.86 | 30.99 | 31.15 | 385,440 | -2.71(-7.99%) |
Aug 05, 2011 | 34.97 | 34.97 | 33.23 | 33.85 | 502,924 | -0.93(-2.68%) |
Aug 04, 2011 | 36.07 | 36.08 | 34.71 | 34.79 | 284,689 | -2.05(-5.56%) |
Aug 03, 2011 | 36.85 | 36.86 | 36.20 | 36.84 | 134,842 | +0.03(+0.07%) |
Aug 02, 2011 | 37.40 | 37.40 | 36.72 | 36.81 | 73,657 | -0.79(-2.09%) |
Aug 01, 2011 | 37.88 | 37.90 | 37.15 | 37.59 | 98,664 | +0.11(+0.29%) |
Jul 29, 2011 | 37.42 | 37.71 | 37.26 | 37.49 | 103,747 | -0.19(-0.50%) |
Jul 28, 2011 | 37.81 | 38.01 | 37.56 | 37.67 | 89,543 | +0.09(+0.24%) |
Jul 27, 2011 | 37.94 | 37.97 | 37.45 | 37.58 | 84,117 | -0.03(-0.07%) |
Jul 26, 2011 | 37.85 | 37.86 | 37.52 | 37.61 | 1,104,589 | +0.01(+0.02%) |
Jul 25, 2011 | 37.56 | 37.71 | 37.42 | 37.60 | 49,881 | -0.12(-0.31%) |
Jul 22, 2011 | 37.71 | 37.85 | 37.67 | 37.72 | 85,387 | +0.19(+0.50%) |
Jul 21, 2011 | 37.15 | 37.73 | 37.15 | 37.53 | 33,033 | +0.51(+1.36%) |
Jul 20, 2011 | 37.24 | 37.29 | 36.99 | 37.03 | 111,526 | +0.07(+0.19%) |
Jul 19, 2011 | 36.93 | 37.03 | 36.79 | 36.96 | 256,885 | +0.35(+0.94%) |
Jul 18, 2011 | 36.86 | 36.95 | 36.46 | 36.61 | 505,922 | -0.63(-1.68%) |
Jul 15, 2011 | 37.31 | 37.31 | 36.98 | 37.24 | 52,785 | +0.31(+0.85%) |
Jul 14, 2011 | 37.20 | 37.35 | 36.82 | 36.93 | 139,500 | -0.19(-0.50%) |
Jul 13, 2011 | 36.90 | 37.44 | 36.86 | 37.11 | 208,052 | +0.29(+0.79%) |
Jul 12, 2011 | 36.66 | 36.97 | 36.66 | 36.82 | 169,740 | -0.15(-0.41%) |
Jul 11, 2011 | 37.36 | 37.36 | 36.86 | 36.97 | 83,714 | -0.85(-2.25%) |
Jul 08, 2011 | 37.89 | 37.96 | 37.55 | 37.82 | 107,565 | -0.41(-1.07%) |
Jul 07, 2011 | 38.21 | 38.46 | 38.07 | 38.23 | 155,576 | +0.55(+1.47%) |
Jul 06, 2011 | 37.80 | 37.86 | 37.53 | 37.68 | 197,468 | -0.24(-0.62%) |
Jul 05, 2011 | 37.97 | 37.98 | 37.71 | 37.91 | 71,273 | -0.08(-0.22%) |