Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 31.41 | 32.08 | 31.17 | 31.55 | 121,216 | -0.53(-1.65%) |
Sep 29, 2011 | 32.68 | 32.69 | 30.47 | 32.08 | 106,629 | +0.26(+0.82%) |
Sep 28, 2011 | 33.40 | 34.19 | 31.48 | 31.82 | 92,129 | -1.49(-4.47%) |
Sep 27, 2011 | 34.04 | 34.07 | 32.01 | 33.31 | 207,233 | +0.30(+0.91%) |
Sep 26, 2011 | 34.78 | 34.78 | 32.18 | 33.01 | 135,061 | -1.28(-3.73%) |
Sep 23, 2011 | 33.37 | 34.61 | 32.27 | 34.29 | 96,333 | +0.92(+2.76%) |
Sep 22, 2011 | 33.65 | 35.08 | 32.38 | 33.37 | 137,580 | -1.74(-4.96%) |
Sep 21, 2011 | 37.78 | 37.86 | 35.00 | 35.11 | 113,380 | -2.78(-7.34%) |
Sep 20, 2011 | 37.98 | 39.13 | 37.47 | 37.89 | 136,626 | +0.20(+0.53%) |
Sep 19, 2011 | 36.38 | 38.51 | 35.71 | 37.69 | 69,734 | +0.48(+1.29%) |
Sep 16, 2011 | 37.51 | 37.51 | 36.01 | 37.21 | 137,886 | +0.06(+0.16%) |
Sep 15, 2011 | 37.93 | 37.93 | 36.41 | 37.15 | 63,080 | -0.26(-0.70%) |
Sep 14, 2011 | 36.57 | 38.35 | 34.83 | 37.41 | 77,643 | +1.36(+3.77%) |
Sep 13, 2011 | 36.08 | 36.80 | 35.08 | 36.05 | 92,782 | +0.25(+0.70%) |
Sep 12, 2011 | 35.09 | 36.02 | 35.06 | 35.80 | 85,715 | +0.01(+0.03%) |
Sep 09, 2011 | 36.50 | 37.11 | 35.01 | 35.79 | 122,336 | -1.20(-3.24%) |
Sep 08, 2011 | 37.31 | 38.17 | 36.53 | 36.99 | 62,541 | -0.61(-1.62%) |
Sep 07, 2011 | 36.88 | 37.64 | 36.12 | 37.60 | 74,090 | +1.42(+3.92%) |
Sep 06, 2011 | 34.11 | 36.27 | 34.11 | 36.18 | 110,076 | +0.54(+1.52%) |
Sep 02, 2011 | 35.43 | 36.77 | 35.03 | 35.64 | 109,212 | -0.94(-2.56%) |
Sep 01, 2011 | 37.83 | 38.91 | 36.14 | 36.58 | 111,659 | -1.39(-3.67%) |
Aug 31, 2011 | 38.75 | 39.56 | 36.88 | 37.97 | 114,447 | -0.59(-1.53%) |
Aug 30, 2011 | 38.54 | 39.00 | 37.57 | 38.56 | 67,165 | -0.27(-0.70%) |
Aug 29, 2011 | 37.26 | 39.03 | 37.26 | 38.83 | 82,619 | +2.05(+5.57%) |
Aug 26, 2011 | 35.31 | 36.86 | 34.95 | 36.78 | 57,010 | +1.17(+3.29%) |
Aug 25, 2011 | 37.19 | 37.50 | 35.52 | 35.61 | 94,213 | -1.18(-3.21%) |
Aug 24, 2011 | 35.93 | 37.06 | 35.28 | 36.79 | 84,188 | +0.92(+2.56%) |
Aug 23, 2011 | 33.34 | 36.04 | 33.04 | 35.87 | 107,462 | +2.81(+8.50%) |
Aug 22, 2011 | 33.68 | 34.28 | 32.41 | 33.06 | 64,738 | +0.38(+1.16%) |
Aug 19, 2011 | 32.29 | 34.00 | 31.81 | 32.68 | 99,015 | -0.48(-1.45%) |
Aug 18, 2011 | 34.26 | 34.69 | 32.86 | 33.16 | 179,472 | -2.60(-7.27%) |
Aug 17, 2011 | 35.95 | 36.18 | 34.68 | 35.76 | 84,437 | -0.04(-0.11%) |
Aug 16, 2011 | 37.78 | 38.09 | 35.63 | 35.80 | 136,903 | -2.53(-6.60%) |
Aug 15, 2011 | 37.94 | 40.51 | 37.26 | 38.33 | 92,102 | +0.86(+2.30%) |
Aug 12, 2011 | 37.34 | 38.04 | 36.09 | 37.47 | 99,114 | +0.65(+1.77%) |
Aug 11, 2011 | 35.05 | 37.56 | 34.72 | 36.82 | 139,456 | +1.90(+5.44%) |
Aug 10, 2011 | 34.54 | 36.12 | 34.14 | 34.92 | 153,969 | -1.02(-2.84%) |
Aug 09, 2011 | 34.44 | 36.02 | 31.94 | 35.94 | 267,564 | +2.96(+8.98%) |
Aug 08, 2011 | 35.39 | 36.01 | 32.97 | 32.98 | 194,461 | -3.68(-10.04%) |
Aug 05, 2011 | 36.09 | 37.91 | 35.12 | 36.66 | 353,810 | +1.02(+2.86%) |
Aug 04, 2011 | 36.66 | 39.38 | 35.31 | 35.64 | 588,640 | -4.29(-10.74%) |
Aug 03, 2011 | 39.30 | 40.43 | 37.65 | 39.93 | 155,842 | +0.67(+1.71%) |
Aug 02, 2011 | 40.46 | 41.15 | 39.21 | 39.26 | 76,445 | -1.56(-3.82%) |
Aug 01, 2011 | 41.39 | 41.39 | 40.36 | 40.82 | 132,121 | +0.06(+0.15%) |
Jul 29, 2011 | 41.00 | 41.15 | 39.97 | 40.76 | 180,583 | -0.94(-2.25%) |
Jul 28, 2011 | 42.83 | 42.99 | 41.53 | 41.70 | 68,659 | -1.13(-2.64%) |
Jul 27, 2011 | 44.49 | 44.50 | 42.71 | 42.83 | 98,277 | -2.10(-4.67%) |
Jul 26, 2011 | 45.49 | 45.71 | 44.82 | 44.93 | 55,070 | -0.59(-1.30%) |
Jul 25, 2011 | 45.04 | 45.81 | 44.91 | 45.52 | 106,979 | -0.27(-0.59%) |
Jul 22, 2011 | 45.84 | 46.25 | 45.13 | 45.79 | 56,442 | -0.17(-0.37%) |
Jul 21, 2011 | 45.83 | 46.73 | 45.14 | 45.96 | 66,563 | +0.33(+0.72%) |
Jul 20, 2011 | 45.98 | 45.98 | 44.92 | 45.63 | 37,928 | -0.56(-1.21%) |
Jul 19, 2011 | 46.08 | 47.29 | 45.86 | 46.19 | 126,420 | +0.71(+1.56%) |
Jul 18, 2011 | 45.69 | 46.08 | 44.73 | 45.48 | 83,371 | -0.61(-1.32%) |
Jul 15, 2011 | 46.10 | 46.93 | 45.25 | 46.09 | 107,288 | +0.28(+0.61%) |
Jul 14, 2011 | 48.28 | 48.60 | 45.61 | 45.81 | 75,895 | -2.14(-4.46%) |
Jul 13, 2011 | 46.86 | 48.59 | 46.13 | 47.95 | 95,269 | +1.27(+2.72%) |
Jul 12, 2011 | 46.62 | 46.97 | 45.60 | 46.68 | 107,547 | -0.08(-0.17%) |
Jul 11, 2011 | 47.41 | 48.00 | 46.51 | 46.76 | 55,305 | -1.25(-2.60%) |
Jul 08, 2011 | 47.32 | 48.35 | 47.07 | 48.01 | 70,858 | -0.20(-0.41%) |
Jul 07, 2011 | 47.86 | 48.93 | 47.29 | 48.21 | 166,579 | +1.02(+2.16%) |
Jul 06, 2011 | 45.52 | 47.22 | 45.23 | 47.19 | 158,267 | +1.45(+3.17%) |
Jul 05, 2011 | 44.06 | 45.79 | 42.99 | 45.74 | 107,814 | +1.62(+3.67%) |