Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 31.02 | 31.12 | 30.27 | 30.56 | 340,102 | -1.15(-3.63%) |
Sep 29, 2011 | 31.53 | 32.04 | 30.81 | 31.71 | 282,919 | +0.81(+2.62%) |
Sep 28, 2011 | 31.74 | 31.85 | 30.75 | 30.90 | 167,240 | -0.84(-2.64%) |
Sep 27, 2011 | 31.42 | 32.65 | 31.39 | 31.74 | 331,200 | +1.13(+3.69%) |
Sep 26, 2011 | 31.91 | 32.18 | 30.39 | 30.61 | 646,897 | -0.92(-2.90%) |
Sep 23, 2011 | 30.72 | 31.65 | 30.72 | 31.52 | 401,987 | +0.55(+1.76%) |
Sep 22, 2011 | 31.46 | 31.69 | 30.49 | 30.98 | 311,928 | -1.18(-3.67%) |
Sep 21, 2011 | 33.75 | 33.95 | 32.15 | 32.15 | 219,051 | -1.28(-3.82%) |
Sep 20, 2011 | 34.00 | 34.82 | 33.32 | 33.43 | 325,055 | -0.33(-0.98%) |
Sep 19, 2011 | 33.89 | 34.00 | 33.20 | 33.76 | 478,229 | -0.88(-2.53%) |
Sep 16, 2011 | 33.49 | 34.69 | 33.48 | 34.64 | 1,148,524 | +1.14(+3.40%) |
Sep 15, 2011 | 32.85 | 33.67 | 32.75 | 33.50 | 552,106 | +1.01(+3.12%) |
Sep 14, 2011 | 31.42 | 32.76 | 31.32 | 32.49 | 957,436 | +1.46(+4.71%) |
Sep 13, 2011 | 30.30 | 31.23 | 30.30 | 31.02 | 413,393 | +0.75(+2.48%) |
Sep 12, 2011 | 29.87 | 30.36 | 29.53 | 30.27 | 374,299 | -0.19(-0.61%) |
Sep 09, 2011 | 30.53 | 30.96 | 30.00 | 30.46 | 674,399 | -0.60(-1.94%) |
Sep 08, 2011 | 32.04 | 32.15 | 31.01 | 31.06 | 369,076 | -1.18(-3.66%) |
Sep 07, 2011 | 31.14 | 32.34 | 31.03 | 32.24 | 513,195 | +1.70(+5.55%) |
Sep 06, 2011 | 30.64 | 30.81 | 30.19 | 30.55 | 368,512 | -1.04(-3.30%) |
Sep 02, 2011 | 31.99 | 32.20 | 31.27 | 31.59 | 549,687 | -1.17(-3.57%) |
Sep 01, 2011 | 34.52 | 34.52 | 32.14 | 32.76 | 579,643 | -1.83(-5.29%) |
Aug 31, 2011 | 33.68 | 34.79 | 33.63 | 34.59 | 491,633 | +1.17(+3.50%) |
Aug 30, 2011 | 33.91 | 33.91 | 32.82 | 33.42 | 331,317 | -0.51(-1.49%) |
Aug 29, 2011 | 32.66 | 33.98 | 32.66 | 33.93 | 461,806 | +1.75(+5.45%) |
Aug 26, 2011 | 31.15 | 32.51 | 30.64 | 32.17 | 489,757 | +0.76(+2.42%) |
Aug 25, 2011 | 32.17 | 32.59 | 31.34 | 31.41 | 648,136 | -0.49(-1.53%) |
Aug 24, 2011 | 30.76 | 32.13 | 30.68 | 31.90 | 549,598 | +0.99(+3.21%) |
Aug 23, 2011 | 29.55 | 30.95 | 29.04 | 30.91 | 537,785 | +1.44(+4.89%) |
Aug 22, 2011 | 31.03 | 31.29 | 29.40 | 29.47 | 368,234 | -0.74(-2.45%) |
Aug 19, 2011 | 30.29 | 31.00 | 30.02 | 30.21 | 543,331 | -0.70(-2.27%) |
Aug 18, 2011 | 31.89 | 32.02 | 30.52 | 30.91 | 657,795 | -2.10(-6.37%) |
Aug 17, 2011 | 33.17 | 33.28 | 32.58 | 33.01 | 269,918 | +0.02(+0.06%) |
Aug 16, 2011 | 33.54 | 33.59 | 32.82 | 32.99 | 115,394 | -0.92(-2.70%) |
Aug 15, 2011 | 33.34 | 33.99 | 33.12 | 33.91 | 303,931 | +0.85(+2.56%) |
Aug 12, 2011 | 33.85 | 34.07 | 32.66 | 33.06 | 228,072 | -0.43(-1.28%) |
Aug 11, 2011 | 32.49 | 33.78 | 31.93 | 33.49 | 701,119 | +1.42(+4.44%) |
Aug 10, 2011 | 32.36 | 33.65 | 31.63 | 32.07 | 634,566 | -1.23(-3.69%) |
Aug 09, 2011 | 34.76 | 33.37 | 31.66 | 33.29 | 820,865 | +1.06(+3.29%) |
Aug 08, 2011 | 34.76 | 35.13 | 32.21 | 32.23 | 1,599,174 | -3.08(-8.72%) |
Aug 05, 2011 | 35.59 | 36.33 | 34.22 | 35.31 | 1,274,342 | +0.13(+0.36%) |
Aug 04, 2011 | 35.60 | 35.66 | 34.46 | 35.18 | 874,737 | -1.13(-3.11%) |
Aug 03, 2011 | 35.80 | 36.67 | 35.20 | 36.31 | 619,963 | +0.82(+2.31%) |
Aug 02, 2011 | 40.62 | 40.62 | 35.11 | 35.50 | 1,196,621 | -2.26(-5.99%) |
Aug 01, 2011 | 38.38 | 38.67 | 37.43 | 37.76 | 424,772 | -0.03(-0.08%) |
Jul 29, 2011 | 37.79 | 38.33 | 37.52 | 37.78 | 285,064 | -0.45(-1.17%) |
Jul 28, 2011 | 39.11 | 39.19 | 38.19 | 38.23 | 240,730 | -0.91(-2.31%) |
Jul 27, 2011 | 39.68 | 39.75 | 38.91 | 39.14 | 228,117 | -0.65(-1.64%) |
Jul 26, 2011 | 40.37 | 40.50 | 39.62 | 39.79 | 248,000 | -0.71(-1.76%) |
Jul 25, 2011 | 39.97 | 40.54 | 39.74 | 40.50 | 284,739 | +0.16(+0.39%) |
Jul 22, 2011 | 40.21 | 40.39 | 40.21 | 40.35 | 179,003 | -0.07(-0.17%) |
Jul 21, 2011 | 39.13 | 40.83 | 38.91 | 40.41 | 594,451 | +1.51(+3.88%) |
Jul 20, 2011 | 39.12 | 39.18 | 38.31 | 38.91 | 352,288 | +0.09(+0.23%) |
Jul 19, 2011 | 38.36 | 38.96 | 38.14 | 38.82 | 541,778 | +0.83(+2.18%) |
Jul 18, 2011 | 38.78 | 38.95 | 37.91 | 37.99 | 339,697 | -0.71(-1.84%) |
Jul 15, 2011 | 38.71 | 39.00 | 37.97 | 38.70 | 634,346 | +0.45(+1.17%) |
Jul 14, 2011 | 39.91 | 40.11 | 37.51 | 38.25 | 839,322 | -1.93(-4.80%) |
Jul 13, 2011 | 40.18 | 40.55 | 40.08 | 40.18 | 326,161 | +0.30(+0.76%) |
Jul 12, 2011 | 40.10 | 40.67 | 39.72 | 39.88 | 266,450 | -0.35(-0.87%) |
Jul 11, 2011 | 41.05 | 41.09 | 39.99 | 40.23 | 205,296 | -1.42(-3.41%) |
Jul 08, 2011 | 41.54 | 41.73 | 41.33 | 41.65 | 232,520 | -0.48(-1.13%) |
Jul 07, 2011 | 41.71 | 42.30 | 41.68 | 42.13 | 543,752 | +0.69(+1.67%) |
Jul 06, 2011 | 41.20 | 41.66 | 41.16 | 41.44 | 264,241 | -0.04(-0.09%) |
Jul 05, 2011 | 41.38 | 41.51 | 40.91 | 41.48 | 353,009 | +0.31(+0.76%) |