Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 34.41 | 35.08 | 33.82 | 33.82 | 475,638 | -1.33(-3.77%) |
Sep 29, 2011 | 35.36 | 35.63 | 34.94 | 35.15 | 379,390 | +0.31(+0.89%) |
Sep 28, 2011 | 35.88 | 35.99 | 34.77 | 34.84 | 318,588 | -1.17(-3.25%) |
Sep 27, 2011 | 35.68 | 36.22 | 35.62 | 36.01 | 341,388 | +0.71(+2.00%) |
Sep 26, 2011 | 35.02 | 35.34 | 34.67 | 35.30 | 94,094 | +0.24(+0.70%) |
Sep 23, 2011 | 35.22 | 35.66 | 34.97 | 35.05 | 351,204 | -0.42(-1.18%) |
Sep 22, 2011 | 35.76 | 36.02 | 35.34 | 35.48 | 298,930 | -1.39(-3.78%) |
Sep 21, 2011 | 37.40 | 37.87 | 36.87 | 36.87 | 111,456 | -0.29(-0.77%) |
Sep 20, 2011 | 37.12 | 37.58 | 36.94 | 37.16 | 85,776 | +0.34(+0.92%) |
Sep 19, 2011 | 36.98 | 37.06 | 36.65 | 36.81 | 226,536 | -0.97(-2.57%) |
Sep 16, 2011 | 38.37 | 38.48 | 37.59 | 37.78 | 182,556 | -0.02(-0.04%) |
Sep 15, 2011 | 37.94 | 38.03 | 37.68 | 37.80 | 127,262 | +0.91(+2.48%) |
Sep 14, 2011 | 36.97 | 36.97 | 36.47 | 36.88 | 42,962 | -0.06(-0.16%) |
Sep 13, 2011 | 36.99 | 37.19 | 36.81 | 36.95 | 51,528 | -0.34(-0.90%) |
Sep 12, 2011 | 36.96 | 37.53 | 36.69 | 37.28 | 123,352 | -0.06(-0.16%) |
Sep 09, 2011 | 37.45 | 37.53 | 37.12 | 37.34 | 172,268 | -0.71(-1.87%) |
Sep 08, 2011 | 38.57 | 38.80 | 38.05 | 38.05 | 32,700 | -0.67(-1.73%) |
Sep 07, 2011 | 38.02 | 38.74 | 37.97 | 38.72 | 58,230 | +0.85(+2.26%) |
Sep 06, 2011 | 36.98 | 37.87 | 36.98 | 37.87 | 65,822 | +0.26(+0.68%) |
Sep 02, 2011 | 37.45 | 37.92 | 37.30 | 37.61 | 27,570 | -0.55(-1.43%) |
Sep 01, 2011 | 38.34 | 38.54 | 38.15 | 38.16 | 166,478 | -0.12(-0.31%) |
Aug 31, 2011 | 38.16 | 38.48 | 38.12 | 38.27 | 37,940 | +0.17(+0.46%) |
Aug 30, 2011 | 37.63 | 38.16 | 37.51 | 38.10 | 90,258 | +0.59(+1.57%) |
Aug 29, 2011 | 37.58 | 37.67 | 37.43 | 37.51 | 38,878 | +0.38(+1.03%) |
Aug 26, 2011 | 36.82 | 37.32 | 36.61 | 37.13 | 109,116 | +0.19(+0.51%) |
Aug 25, 2011 | 37.23 | 37.24 | 36.48 | 36.94 | 104,912 | +0.16(+0.45%) |
Aug 24, 2011 | 36.79 | 37.09 | 36.60 | 36.77 | 177,132 | -0.05(-0.15%) |
Aug 23, 2011 | 36.19 | 36.83 | 35.99 | 36.83 | 450,904 | +0.67(+1.87%) |
Aug 22, 2011 | 35.83 | 36.27 | 35.70 | 36.16 | 283,442 | -0.24(-0.66%) |
Aug 19, 2011 | 35.67 | 36.54 | 35.67 | 36.40 | 270,512 | +0.77(+2.16%) |
Aug 18, 2011 | 36.34 | 36.40 | 35.56 | 35.62 | 441,780 | -1.38(-3.73%) |
Aug 17, 2011 | 37.26 | 37.31 | 36.90 | 37.01 | 168,642 | +0.41(+1.13%) |
Aug 16, 2011 | 36.45 | 36.76 | 36.30 | 36.59 | 250,838 | -0.12(-0.33%) |
Aug 15, 2011 | 36.38 | 36.76 | 36.34 | 36.71 | 70,934 | +0.70(+1.93%) |
Aug 12, 2011 | 36.23 | 36.35 | 35.91 | 36.02 | 204,688 | -0.05(-0.15%) |
Aug 11, 2011 | 35.42 | 36.10 | 35.31 | 36.07 | 184,010 | +0.76(+2.14%) |
Aug 10, 2011 | 35.07 | 35.70 | 34.60 | 35.31 | 328,848 | +0.38(+1.10%) |
Aug 09, 2011 | 36.17 | 35.15 | 33.81 | 34.93 | 368,004 | +0.31(+0.91%) |
Aug 08, 2011 | 34.01 | 35.80 | 34.01 | 34.62 | 133,236 | -1.91(-5.24%) |
Aug 05, 2011 | 36.40 | 36.64 | 35.73 | 36.53 | 230,244 | +0.61(+1.68%) |
Aug 04, 2011 | 37.44 | 37.44 | 35.80 | 35.92 | 453,180 | -1.88(-4.97%) |
Aug 03, 2011 | 38.58 | 38.58 | 37.74 | 37.80 | 184,784 | -0.95(-2.46%) |
Aug 02, 2011 | 38.87 | 39.56 | 38.70 | 38.76 | 243,620 | -0.32(-0.81%) |
Aug 01, 2011 | 39.98 | 40.00 | 38.44 | 39.08 | 337,144 | +0.10(+0.26%) |
Jul 29, 2011 | 38.81 | 39.10 | 38.73 | 38.98 | 168,078 | -0.20(-0.52%) |
Jul 28, 2011 | 39.35 | 39.62 | 39.15 | 39.18 | 56,212 | -0.10(-0.27%) |
Jul 27, 2011 | 39.52 | 39.52 | 39.23 | 39.28 | 48,430 | -0.28(-0.71%) |
Jul 26, 2011 | 39.23 | 39.77 | 39.10 | 39.56 | 35,968 | +0.24(+0.62%) |
Jul 25, 2011 | 39.13 | 39.53 | 39.13 | 39.32 | 34,840 | -0.34(-0.84%) |
Jul 22, 2011 | 39.67 | 39.67 | 39.62 | 39.66 | 104,436 | +0.23(+0.59%) |
Jul 21, 2011 | 39.54 | 39.83 | 39.22 | 39.42 | 134,748 | -0.08(-0.20%) |
Jul 20, 2011 | 39.52 | 39.53 | 39.19 | 39.50 | 63,268 | +0.31(+0.80%) |
Jul 19, 2011 | 39.23 | 39.55 | 39.09 | 39.19 | 209,490 | +0.33(+0.85%) |
Jul 18, 2011 | 39.00 | 39.00 | 38.38 | 38.85 | 86,470 | -0.46(-1.16%) |
Jul 15, 2011 | 39.04 | 39.32 | 38.98 | 39.31 | 125,662 | +0.44(+1.13%) |
Jul 14, 2011 | 39.34 | 39.52 | 38.64 | 38.87 | 164,590 | -0.47(-1.19%) |
Jul 13, 2011 | 38.91 | 39.72 | 38.91 | 39.34 | 193,830 | +0.45(+1.16%) |
Jul 12, 2011 | 38.56 | 39.12 | 38.48 | 38.89 | 133,156 | +0.03(+0.08%) |
Jul 11, 2011 | 38.61 | 39.26 | 38.32 | 38.86 | 116,632 | -0.48(-1.21%) |
Jul 08, 2011 | 39.30 | 39.44 | 38.95 | 39.34 | 239,314 | -0.01(-0.03%) |
Jul 07, 2011 | 38.80 | 39.51 | 38.72 | 39.34 | 163,188 | +1.49(+3.94%) |
Jul 06, 2011 | 37.70 | 37.95 | 37.41 | 37.85 | 35,410 | +0.03(+0.08%) |
Jul 05, 2011 | 37.54 | 38.10 | 37.44 | 37.83 | 41,478 | +0.61(+1.64%) |