Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 33.28 | 33.82 | 32.90 | 32.94 | 13,848,565 | -0.89(-2.64%) |
Sep 29, 2011 | 33.98 | 34.02 | 33.31 | 33.83 | 10,973,801 | +0.49(+1.49%) |
Sep 28, 2011 | 34.19 | 34.41 | 33.27 | 33.33 | 11,999,194 | -0.85(-2.50%) |
Sep 27, 2011 | 34.53 | 34.75 | 33.96 | 34.19 | 14,770,087 | +0.36(+1.06%) |
Sep 26, 2011 | 33.61 | 33.90 | 33.16 | 33.83 | 12,609,250 | +0.42(+1.27%) |
Sep 23, 2011 | 33.13 | 33.54 | 32.84 | 33.41 | 22,054,668 | +0.27(+0.80%) |
Sep 22, 2011 | 33.00 | 33.74 | 32.66 | 33.14 | 23,795,410 | -0.86(-2.52%) |
Sep 21, 2011 | 35.69 | 35.77 | 33.94 | 34.00 | 22,453,090 | -1.71(-4.78%) |
Sep 20, 2011 | 35.81 | 36.23 | 35.66 | 35.70 | 14,016,786 | -0.10(-0.29%) |
Sep 19, 2011 | 35.82 | 36.13 | 35.68 | 35.81 | 15,843,354 | -0.72(-1.98%) |
Sep 16, 2011 | 36.31 | 36.57 | 35.81 | 36.53 | 17,093,202 | +0.30(+0.82%) |
Sep 15, 2011 | 35.99 | 36.27 | 35.75 | 36.23 | 15,946,807 | +0.69(+1.94%) |
Sep 14, 2011 | 35.57 | 35.92 | 35.01 | 35.54 | 20,055,892 | +0.20(+0.57%) |
Sep 13, 2011 | 35.44 | 35.54 | 34.99 | 35.34 | 17,519,750 | +0.03(+0.09%) |
Sep 12, 2011 | 34.63 | 35.35 | 34.55 | 35.31 | 19,549,196 | +0.11(+0.31%) |
Sep 09, 2011 | 35.86 | 36.10 | 34.92 | 35.20 | 20,601,374 | -1.02(-2.81%) |
Sep 08, 2011 | 36.24 | 36.74 | 36.08 | 36.22 | 16,662,461 | -0.26(-0.72%) |
Sep 07, 2011 | 35.86 | 36.57 | 35.32 | 36.48 | 16,797,814 | +1.19(+3.36%) |
Sep 06, 2011 | 34.27 | 35.43 | 34.25 | 35.30 | 18,211,014 | -0.08(-0.22%) |
Sep 02, 2011 | 35.42 | 36.02 | 35.30 | 35.37 | 14,714,297 | -0.88(-2.42%) |
Sep 01, 2011 | 36.77 | 36.97 | 36.10 | 36.25 | 19,143,180 | -0.62(-1.68%) |
Aug 31, 2011 | 36.76 | 37.02 | 36.38 | 36.87 | 18,481,464 | +0.39(+1.08%) |
Aug 30, 2011 | 36.21 | 36.71 | 35.73 | 36.48 | 16,261,878 | +0.14(+0.39%) |
Aug 29, 2011 | 35.71 | 36.35 | 35.61 | 36.33 | 12,450,207 | +1.12(+3.18%) |
Aug 26, 2011 | 34.49 | 35.30 | 33.83 | 35.21 | 26,168,330 | +0.52(+1.49%) |
Aug 25, 2011 | 35.66 | 36.00 | 34.38 | 34.70 | 20,019,124 | -0.75(-2.11%) |
Aug 24, 2011 | 35.03 | 35.55 | 34.65 | 35.45 | 18,197,934 | +0.39(+1.12%) |
Aug 23, 2011 | 34.30 | 35.08 | 34.03 | 35.05 | 24,170,846 | +0.84(+2.47%) |
Aug 22, 2011 | 34.87 | 34.96 | 33.75 | 34.21 | 20,189,296 | +0.06(+0.19%) |
Aug 19, 2011 | 34.30 | 35.11 | 34.07 | 34.14 | 26,374,004 | -0.70(-2.00%) |
Aug 18, 2011 | 35.23 | 35.53 | 34.46 | 34.84 | 36,032,156 | -1.57(-4.30%) |
Aug 17, 2011 | 36.55 | 36.85 | 36.12 | 36.41 | 16,266,635 | +0.05(+0.12%) |
Aug 16, 2011 | 36.07 | 36.59 | 35.78 | 36.36 | 16,918,436 | -0.14(-0.37%) |
Aug 15, 2011 | 35.52 | 36.51 | 35.44 | 36.50 | 21,049,324 | +1.26(+3.57%) |
Aug 12, 2011 | 35.76 | 36.08 | 35.08 | 35.24 | 22,968,340 | -0.05(-0.15%) |
Aug 11, 2011 | 33.91 | 35.96 | 33.72 | 35.29 | 41,469,624 | +1.57(+4.66%) |
Aug 10, 2011 | 33.71 | 35.28 | 33.45 | 33.72 | 63,545,248 | -0.81(-2.35%) |
Aug 09, 2011 | 34.52 | 34.53 | 31.80 | 34.53 | 59,592,224 | +2.93(+9.26%) |
Aug 08, 2011 | 33.42 | 33.86 | 31.60 | 31.60 | 51,775,420 | -2.94(-8.51%) |
Aug 05, 2011 | 35.70 | 35.76 | 34.00 | 34.54 | 40,527,248 | -0.73(-2.06%) |
Aug 04, 2011 | 36.64 | 36.77 | 34.97 | 35.27 | 30,583,518 | -1.79(-4.83%) |
Aug 03, 2011 | 37.28 | 37.36 | 36.13 | 37.06 | 28,464,172 | -0.23(-0.62%) |
Aug 02, 2011 | 38.14 | 38.42 | 37.26 | 37.29 | 20,665,066 | -1.13(-2.93%) |
Aug 01, 2011 | 38.94 | 39.37 | 38.16 | 38.42 | 16,943,742 | -0.52(-1.32%) |
Jul 29, 2011 | 38.60 | 39.00 | 38.05 | 38.94 | 16,827,206 | +0.02(+0.05%) |
Jul 28, 2011 | 38.98 | 39.30 | 38.57 | 38.92 | 14,677,192 | -0.06(-0.15%) |
Jul 27, 2011 | 39.88 | 39.90 | 38.94 | 38.98 | 18,447,126 | -1.08(-2.69%) |
Jul 26, 2011 | 40.12 | 40.21 | 39.76 | 40.05 | 8,514,414 | +0.00(+0.00%) |
Jul 25, 2011 | 40.10 | 40.32 | 39.95 | 40.05 | 8,679,951 | -0.46(-1.13%) |
Jul 22, 2011 | 40.53 | 40.54 | 40.44 | 40.51 | 8,919,161 | +0.21(+0.51%) |
Jul 21, 2011 | 40.16 | 40.52 | 40.16 | 40.30 | 11,782,634 | +0.26(+0.64%) |
Jul 20, 2011 | 39.88 | 40.05 | 39.67 | 40.05 | 9,861,240 | +0.30(+0.75%) |
Jul 19, 2011 | 39.30 | 39.79 | 39.23 | 39.75 | 10,866,906 | +0.68(+1.73%) |
Jul 18, 2011 | 39.39 | 39.39 | 38.79 | 39.07 | 11,880,351 | -0.35(-0.90%) |
Jul 15, 2011 | 39.12 | 39.44 | 38.92 | 39.43 | 12,060,657 | +0.43(+1.09%) |
Jul 14, 2011 | 39.56 | 39.57 | 38.89 | 39.00 | 16,606,025 | -0.44(-1.11%) |
Jul 13, 2011 | 39.94 | 39.96 | 39.41 | 39.44 | 18,473,880 | -0.34(-0.84%) |
Jul 12, 2011 | 39.56 | 40.28 | 39.47 | 39.77 | 21,542,520 | +0.14(+0.34%) |
Jul 11, 2011 | 39.88 | 40.06 | 39.61 | 39.64 | 14,769,864 | -0.76(-1.88%) |
Jul 08, 2011 | 40.14 | 40.43 | 39.95 | 40.40 | 9,607,708 | -0.14(-0.35%) |
Jul 07, 2011 | 40.28 | 40.59 | 40.25 | 40.54 | 13,276,687 | +0.50(+1.26%) |
Jul 06, 2011 | 39.65 | 40.08 | 39.60 | 40.04 | 10,427,145 | +0.24(+0.62%) |
Jul 05, 2011 | 39.62 | 39.88 | 39.34 | 39.79 | 11,428,678 | +0.24(+0.62%) |