Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 32.01 | 32.98 | 31.87 | 31.93 | 7,541,588 | -0.79(-2.42%) |
Sep 29, 2011 | 32.92 | 33.31 | 31.90 | 32.73 | 7,078,057 | +0.53(+1.65%) |
Sep 28, 2011 | 32.90 | 33.24 | 32.14 | 32.19 | 7,683,303 | -0.63(-1.93%) |
Sep 27, 2011 | 32.75 | 33.42 | 32.61 | 32.83 | 8,346,432 | +0.97(+3.06%) |
Sep 26, 2011 | 31.27 | 31.91 | 30.69 | 31.85 | 9,755,607 | +1.00(+3.23%) |
Sep 23, 2011 | 30.38 | 31.26 | 30.28 | 30.86 | 10,508,148 | +0.33(+1.10%) |
Sep 22, 2011 | 31.47 | 31.64 | 30.18 | 30.52 | 16,225,409 | -2.11(-6.46%) |
Sep 21, 2011 | 33.95 | 34.24 | 32.62 | 32.63 | 6,059,229 | -1.37(-4.02%) |
Sep 20, 2011 | 34.53 | 34.69 | 33.96 | 34.00 | 5,041,353 | -0.41(-1.20%) |
Sep 19, 2011 | 33.58 | 34.62 | 33.54 | 34.41 | 8,638,174 | +0.14(+0.40%) |
Sep 16, 2011 | 34.17 | 34.54 | 33.68 | 34.27 | 7,983,536 | +0.36(+1.05%) |
Sep 15, 2011 | 33.45 | 33.93 | 33.27 | 33.92 | 6,165,431 | +0.89(+2.71%) |
Sep 14, 2011 | 32.67 | 33.55 | 31.94 | 33.02 | 6,834,534 | +0.61(+1.88%) |
Sep 13, 2011 | 32.14 | 32.89 | 31.91 | 32.41 | 9,802,297 | +0.31(+0.97%) |
Sep 12, 2011 | 32.08 | 32.51 | 31.36 | 32.10 | 10,294,060 | -0.42(-1.30%) |
Sep 09, 2011 | 32.96 | 33.36 | 32.29 | 32.52 | 8,162,437 | -0.88(-2.63%) |
Sep 08, 2011 | 33.93 | 34.39 | 33.25 | 33.40 | 5,731,862 | -0.80(-2.34%) |
Sep 07, 2011 | 33.42 | 34.20 | 33.21 | 34.20 | 6,961,165 | +1.44(+4.40%) |
Sep 06, 2011 | 32.06 | 32.88 | 31.56 | 32.76 | 7,153,376 | -0.29(-0.88%) |
Sep 02, 2011 | 33.42 | 33.69 | 32.93 | 33.05 | 5,405,970 | -1.04(-3.05%) |
Sep 01, 2011 | 34.72 | 35.13 | 34.01 | 34.09 | 7,353,136 | -0.68(-1.95%) |
Aug 31, 2011 | 34.88 | 35.23 | 34.42 | 34.77 | 7,790,743 | +0.38(+1.10%) |
Aug 30, 2011 | 34.09 | 34.67 | 33.66 | 34.39 | 7,478,769 | +0.21(+0.62%) |
Aug 29, 2011 | 33.58 | 34.22 | 33.45 | 34.18 | 5,559,153 | +1.11(+3.34%) |
Aug 26, 2011 | 32.22 | 33.37 | 31.67 | 33.07 | 8,709,248 | +0.55(+1.68%) |
Aug 25, 2011 | 32.73 | 33.10 | 32.04 | 32.53 | 10,383,574 | -0.07(-0.20%) |
Aug 24, 2011 | 32.08 | 32.69 | 31.86 | 32.59 | 7,034,211 | +0.48(+1.49%) |
Aug 23, 2011 | 30.73 | 32.11 | 30.49 | 32.11 | 9,187,233 | +1.61(+5.29%) |
Aug 22, 2011 | 31.79 | 31.88 | 30.27 | 30.50 | 11,009,684 | -0.18(-0.59%) |
Aug 19, 2011 | 30.77 | 31.92 | 30.63 | 30.68 | 15,599,554 | -0.41(-1.33%) |
Aug 18, 2011 | 32.33 | 32.34 | 30.64 | 31.10 | 18,060,414 | -2.35(-7.02%) |
Aug 17, 2011 | 33.54 | 34.09 | 33.05 | 33.45 | 8,098,078 | +0.21(+0.64%) |
Aug 16, 2011 | 33.75 | 33.95 | 33.08 | 33.23 | 11,574,075 | -0.87(-2.54%) |
Aug 15, 2011 | 34.01 | 34.52 | 33.82 | 34.10 | 11,658,920 | +0.25(+0.75%) |
Aug 12, 2011 | 32.63 | 33.92 | 32.22 | 33.85 | 14,258,638 | +1.62(+5.04%) |
Aug 11, 2011 | 31.57 | 32.72 | 31.16 | 32.22 | 14,579,231 | +1.02(+3.26%) |
Aug 10, 2011 | 33.00 | 33.10 | 31.10 | 31.20 | 20,634,938 | -2.56(-7.57%) |
Aug 09, 2011 | 33.40 | 33.79 | 31.59 | 33.76 | 16,515,405 | +1.78(+5.58%) |
Aug 08, 2011 | 33.40 | 34.21 | 31.93 | 31.98 | 18,356,420 | -2.66(-7.69%) |
Aug 05, 2011 | 35.68 | 35.94 | 34.11 | 34.64 | 22,418,870 | -0.51(-1.46%) |
Aug 04, 2011 | 36.52 | 36.75 | 35.12 | 35.15 | 14,394,279 | -2.09(-5.62%) |
Aug 03, 2011 | 37.05 | 37.29 | 36.02 | 37.25 | 11,196,489 | +0.28(+0.76%) |
Aug 02, 2011 | 37.99 | 38.31 | 36.96 | 36.97 | 9,135,410 | -1.34(-3.51%) |
Aug 01, 2011 | 38.99 | 39.02 | 37.67 | 38.31 | 8,490,900 | -0.03(-0.08%) |
Jul 29, 2011 | 37.68 | 38.88 | 37.54 | 38.34 | 8,579,100 | +0.07(+0.19%) |
Jul 28, 2011 | 38.80 | 39.32 | 38.17 | 38.26 | 11,214,628 | -0.33(-0.86%) |
Jul 27, 2011 | 39.73 | 39.80 | 38.60 | 38.60 | 12,151,670 | -1.36(-3.40%) |
Jul 26, 2011 | 40.67 | 40.72 | 39.90 | 39.95 | 5,594,552 | -0.69(-1.71%) |
Jul 25, 2011 | 40.32 | 40.92 | 40.29 | 40.65 | 5,491,908 | -0.07(-0.18%) |
Jul 22, 2011 | 41.17 | 41.32 | 40.08 | 40.72 | 14,871,158 | -1.31(-3.11%) |
Jul 21, 2011 | 41.66 | 42.27 | 41.56 | 42.03 | 6,265,590 | +0.63(+1.52%) |
Jul 20, 2011 | 41.61 | 41.73 | 41.18 | 41.40 | 5,216,073 | -0.06(-0.16%) |
Jul 19, 2011 | 41.03 | 41.59 | 41.02 | 41.46 | 3,960,909 | +0.62(+1.52%) |
Jul 18, 2011 | 41.10 | 41.14 | 40.58 | 40.84 | 3,901,353 | -0.49(-1.19%) |
Jul 15, 2011 | 41.36 | 41.40 | 40.90 | 41.33 | 5,595,504 | +0.17(+0.42%) |
Jul 14, 2011 | 41.66 | 41.86 | 41.07 | 41.16 | 3,870,737 | -0.42(-1.01%) |
Jul 13, 2011 | 41.70 | 42.07 | 41.43 | 41.58 | 4,688,021 | +0.22(+0.54%) |
Jul 12, 2011 | 41.88 | 42.09 | 41.30 | 41.35 | 6,364,382 | -0.74(-1.77%) |
Jul 11, 2011 | 42.32 | 42.62 | 41.98 | 42.10 | 4,747,005 | -0.89(-2.07%) |
Jul 08, 2011 | 43.08 | 43.19 | 42.74 | 42.99 | 3,996,476 | -0.65(-1.49%) |
Jul 07, 2011 | 43.58 | 43.79 | 43.41 | 43.64 | 3,988,065 | +0.54(+1.26%) |
Jul 06, 2011 | 42.96 | 43.28 | 42.78 | 43.09 | 5,353,464 | +0.17(+0.39%) |
Jul 05, 2011 | 43.09 | 43.44 | 42.86 | 42.93 | 5,679,561 | -0.53(-1.21%) |