Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 35.24 | 35.80 | 35.04 | 35.06 | 3,974,075 | -0.93(-2.58%) |
Sep 29, 2011 | 35.60 | 35.99 | 35.16 | 35.99 | 3,436,736 | +1.13(+3.24%) |
Sep 28, 2011 | 35.98 | 36.13 | 34.82 | 34.86 | 3,532,614 | -1.12(-3.11%) |
Sep 27, 2011 | 36.72 | 36.77 | 35.76 | 35.98 | 3,004,830 | +0.08(+0.22%) |
Sep 26, 2011 | 35.54 | 35.97 | 35.03 | 35.90 | 3,782,005 | +0.75(+2.13%) |
Sep 23, 2011 | 34.76 | 35.37 | 34.62 | 35.15 | 3,744,877 | +0.16(+0.46%) |
Sep 22, 2011 | 34.57 | 35.37 | 34.32 | 34.99 | 5,370,567 | -0.49(-1.38%) |
Sep 21, 2011 | 37.51 | 37.58 | 35.46 | 35.48 | 5,531,300 | -2.07(-5.51%) |
Sep 20, 2011 | 37.09 | 37.89 | 36.90 | 37.55 | 3,061,856 | +0.62(+1.68%) |
Sep 19, 2011 | 36.69 | 37.26 | 36.64 | 36.93 | 3,772,906 | -0.49(-1.31%) |
Sep 16, 2011 | 36.93 | 37.48 | 36.50 | 37.42 | 4,399,175 | +0.68(+1.85%) |
Sep 15, 2011 | 36.27 | 36.74 | 35.97 | 36.74 | 2,991,577 | +0.86(+2.40%) |
Sep 14, 2011 | 35.66 | 36.03 | 34.99 | 35.88 | 3,200,432 | +0.40(+1.13%) |
Sep 13, 2011 | 35.44 | 35.60 | 35.00 | 35.48 | 3,965,776 | +0.05(+0.14%) |
Sep 12, 2011 | 34.42 | 35.44 | 34.42 | 35.43 | 2,805,742 | +0.49(+1.40%) |
Sep 09, 2011 | 35.64 | 36.06 | 34.68 | 34.94 | 4,171,192 | -1.13(-3.13%) |
Sep 08, 2011 | 36.79 | 37.09 | 36.06 | 36.07 | 4,926,306 | -1.09(-2.93%) |
Sep 07, 2011 | 36.09 | 37.18 | 35.47 | 37.16 | 3,529,777 | +1.68(+4.74%) |
Sep 06, 2011 | 34.44 | 35.60 | 34.44 | 35.48 | 2,934,720 | -0.06(-0.17%) |
Sep 02, 2011 | 35.55 | 36.36 | 35.48 | 35.54 | 3,042,253 | -0.76(-2.09%) |
Sep 01, 2011 | 37.31 | 37.34 | 36.25 | 36.30 | 3,319,370 | -0.98(-2.63%) |
Aug 31, 2011 | 37.14 | 37.37 | 36.64 | 37.28 | 3,076,930 | +0.38(+1.03%) |
Aug 30, 2011 | 36.66 | 37.09 | 36.14 | 36.90 | 3,029,289 | +0.17(+0.46%) |
Aug 29, 2011 | 36.25 | 36.75 | 35.96 | 36.73 | 3,530,558 | +0.98(+2.74%) |
Aug 26, 2011 | 34.73 | 35.76 | 34.21 | 35.75 | 3,488,506 | +0.75(+2.14%) |
Aug 25, 2011 | 35.57 | 35.92 | 34.70 | 35.00 | 3,486,962 | -0.41(-1.16%) |
Aug 24, 2011 | 34.54 | 35.49 | 34.41 | 35.41 | 3,319,527 | +0.80(+2.31%) |
Aug 23, 2011 | 33.84 | 34.61 | 33.38 | 34.61 | 4,668,325 | +1.04(+3.10%) |
Aug 22, 2011 | 34.08 | 34.11 | 32.79 | 33.57 | 4,787,826 | +0.34(+1.02%) |
Aug 19, 2011 | 33.06 | 33.75 | 32.91 | 33.23 | 4,806,050 | -0.18(-0.54%) |
Aug 18, 2011 | 33.48 | 33.92 | 32.88 | 33.41 | 6,422,116 | -1.29(-3.72%) |
Aug 17, 2011 | 34.64 | 34.96 | 34.28 | 34.70 | 3,653,972 | +0.25(+0.73%) |
Aug 16, 2011 | 34.34 | 34.72 | 34.00 | 34.45 | 3,835,107 | -0.38(-1.09%) |
Aug 15, 2011 | 33.43 | 34.83 | 33.31 | 34.83 | 4,857,908 | +1.67(+5.04%) |
Aug 12, 2011 | 32.78 | 33.50 | 32.66 | 33.16 | 6,283,717 | +0.62(+1.91%) |
Aug 11, 2011 | 31.67 | 32.95 | 31.40 | 32.54 | 9,181,203 | +1.10(+3.50%) |
Aug 10, 2011 | 29.89 | 32.99 | 29.51 | 31.44 | 11,979,810 | -0.92(-2.84%) |
Aug 09, 2011 | 31.05 | 32.39 | 28.97 | 32.36 | 10,876,618 | +3.59(+12.48%) |
Aug 08, 2011 | 31.05 | 31.37 | 28.76 | 28.77 | 8,419,913 | -3.24(-10.12%) |
Aug 05, 2011 | 32.80 | 32.85 | 31.45 | 32.01 | 6,530,178 | -0.43(-1.33%) |
Aug 04, 2011 | 33.66 | 33.98 | 32.34 | 32.44 | 5,338,528 | -2.02(-5.86%) |
Aug 03, 2011 | 34.45 | 34.60 | 33.29 | 34.46 | 4,880,631 | -0.01(-0.03%) |
Aug 02, 2011 | 34.43 | 34.83 | 34.27 | 34.47 | 6,261,621 | -0.17(-0.49%) |
Aug 01, 2011 | 34.98 | 35.50 | 34.21 | 34.64 | 9,109,200 | -2.09(-5.69%) |
Jul 29, 2011 | 36.37 | 36.88 | 36.16 | 36.73 | 2,006,801 | +0.08(+0.22%) |
Jul 28, 2011 | 36.64 | 36.91 | 36.30 | 36.65 | 3,003,269 | +0.04(+0.11%) |
Jul 27, 2011 | 37.38 | 37.49 | 36.60 | 36.61 | 2,786,628 | -0.91(-2.43%) |
Jul 26, 2011 | 37.18 | 37.53 | 36.97 | 37.52 | 2,282,325 | +0.23(+0.62%) |
Jul 25, 2011 | 37.51 | 37.65 | 37.14 | 37.29 | 2,069,550 | -0.62(-1.64%) |
Jul 22, 2011 | 37.97 | 38.01 | 37.74 | 37.91 | 1,991,403 | +0.10(+0.26%) |
Jul 21, 2011 | 37.95 | 38.20 | 37.65 | 37.81 | 2,576,866 | +0.16(+0.42%) |
Jul 20, 2011 | 37.57 | 37.74 | 37.41 | 37.65 | 1,753,847 | +0.15(+0.40%) |
Jul 19, 2011 | 37.40 | 37.65 | 37.26 | 37.50 | 2,765,365 | +0.33(+0.89%) |
Jul 18, 2011 | 37.39 | 37.42 | 36.87 | 37.17 | 2,181,951 | -0.29(-0.77%) |
Jul 15, 2011 | 37.21 | 37.51 | 36.97 | 37.46 | 1,995,387 | +0.42(+1.13%) |
Jul 14, 2011 | 37.67 | 37.69 | 36.99 | 37.04 | 2,613,999 | -0.48(-1.28%) |
Jul 13, 2011 | 37.81 | 37.84 | 37.43 | 37.52 | 3,494,486 | -0.11(-0.29%) |
Jul 12, 2011 | 37.19 | 38.08 | 37.03 | 37.63 | 4,469,544 | +0.28(+0.75%) |
Jul 11, 2011 | 37.72 | 37.81 | 37.28 | 37.35 | 2,921,994 | -0.85(-2.23%) |
Jul 08, 2011 | 37.71 | 38.23 | 37.46 | 38.20 | 2,762,582 | +0.09(+0.24%) |
Jul 07, 2011 | 38.04 | 38.20 | 37.88 | 38.11 | 2,244,252 | +0.43(+1.14%) |
Jul 06, 2011 | 37.39 | 37.69 | 37.23 | 37.68 | 2,327,818 | +0.18(+0.48%) |
Jul 05, 2011 | 37.11 | 37.56 | 36.90 | 37.50 | 2,313,000 | +0.27(+0.73%) |