Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 33.88 | 34.12 | 33.80 | 34.12 | 207,750 | +0.03(+0.10%) |
Sep 29, 2011 | 34.10 | 34.20 | 33.43 | 34.09 | 254,229 | +0.32(+0.95%) |
Sep 28, 2011 | 34.55 | 34.58 | 33.76 | 33.76 | 247,078 | -0.82(-2.37%) |
Sep 27, 2011 | 34.70 | 35.12 | 34.37 | 34.58 | 300,933 | +0.39(+1.15%) |
Sep 26, 2011 | 33.99 | 34.22 | 33.57 | 34.19 | 149,349 | +0.42(+1.24%) |
Sep 23, 2011 | 34.11 | 34.19 | 33.66 | 33.77 | 298,450 | -0.44(-1.28%) |
Sep 22, 2011 | 33.86 | 34.42 | 33.76 | 34.21 | 397,417 | -0.56(-1.60%) |
Sep 21, 2011 | 34.99 | 35.47 | 34.67 | 34.76 | 426,153 | -0.33(-0.93%) |
Sep 20, 2011 | 35.09 | 35.41 | 34.79 | 35.09 | 539,944 | +0.03(+0.09%) |
Sep 19, 2011 | 33.99 | 35.20 | 33.75 | 35.06 | 486,286 | +0.92(+2.70%) |
Sep 16, 2011 | 34.60 | 34.83 | 34.11 | 34.13 | 424,811 | -0.56(-1.60%) |
Sep 15, 2011 | 34.47 | 34.82 | 34.41 | 34.69 | 331,138 | +0.27(+0.79%) |
Sep 14, 2011 | 34.49 | 34.59 | 34.27 | 34.42 | 329,051 | -0.02(-0.05%) |
Sep 13, 2011 | 33.42 | 34.52 | 33.42 | 34.43 | 286,839 | +0.48(+1.41%) |
Sep 12, 2011 | 33.95 | 34.17 | 33.33 | 33.95 | 365,625 | -0.15(-0.45%) |
Sep 09, 2011 | 34.22 | 34.87 | 34.05 | 34.11 | 728,205 | -0.36(-1.05%) |
Sep 08, 2011 | 34.11 | 34.52 | 34.03 | 34.47 | 355,872 | +0.18(+0.53%) |
Sep 07, 2011 | 34.19 | 34.29 | 33.92 | 34.29 | 233,212 | +0.41(+1.21%) |
Sep 06, 2011 | 33.79 | 33.88 | 33.39 | 33.88 | 283,611 | -0.21(-0.62%) |
Sep 02, 2011 | 33.85 | 34.33 | 33.80 | 34.09 | 251,682 | -0.22(-0.64%) |
Sep 01, 2011 | 34.52 | 34.52 | 34.13 | 34.31 | 288,243 | -0.07(-0.19%) |
Aug 31, 2011 | 34.35 | 34.66 | 34.14 | 34.37 | 525,713 | +0.40(+1.19%) |
Aug 30, 2011 | 33.84 | 34.33 | 33.73 | 33.97 | 303,287 | +0.05(+0.16%) |
Aug 29, 2011 | 33.84 | 33.99 | 33.59 | 33.92 | 239,949 | +0.38(+1.12%) |
Aug 26, 2011 | 33.10 | 33.68 | 32.75 | 33.54 | 330,139 | +0.37(+1.12%) |
Aug 25, 2011 | 33.10 | 33.71 | 32.76 | 33.17 | 275,539 | +0.17(+0.53%) |
Aug 24, 2011 | 32.51 | 33.07 | 32.35 | 32.99 | 259,304 | +0.37(+1.14%) |
Aug 23, 2011 | 31.57 | 32.66 | 31.55 | 32.62 | 449,090 | +1.04(+3.28%) |
Aug 22, 2011 | 32.92 | 33.12 | 31.58 | 31.59 | 535,292 | -1.16(-3.53%) |
Aug 19, 2011 | 32.84 | 33.41 | 32.38 | 32.74 | 721,950 | -0.55(-1.66%) |
Aug 18, 2011 | 33.45 | 33.60 | 32.99 | 33.29 | 610,955 | -0.93(-2.71%) |
Aug 17, 2011 | 34.04 | 34.27 | 33.89 | 34.22 | 522,078 | +0.41(+1.23%) |
Aug 16, 2011 | 33.66 | 33.95 | 33.39 | 33.81 | 383,637 | -0.07(-0.19%) |
Aug 15, 2011 | 33.71 | 33.99 | 33.63 | 33.87 | 364,395 | +0.37(+1.11%) |
Aug 12, 2011 | 33.52 | 33.97 | 33.23 | 33.50 | 494,399 | +0.33(+0.99%) |
Aug 11, 2011 | 33.19 | 33.61 | 33.02 | 33.17 | 823,779 | +0.38(+1.17%) |
Aug 10, 2011 | 32.47 | 33.77 | 32.33 | 32.79 | 1,323,146 | +0.10(+0.30%) |
Aug 09, 2011 | 31.46 | 32.99 | 31.20 | 32.69 | 1,086,631 | +1.77(+5.73%) |
Aug 08, 2011 | 31.46 | 32.47 | 30.39 | 30.92 | 1,434,568 | -1.70(-5.22%) |
Aug 05, 2011 | 33.51 | 33.69 | 29.26 | 32.62 | 1,728,638 | -0.47(-1.43%) |
Aug 04, 2011 | 33.93 | 34.00 | 32.97 | 33.10 | 1,320,726 | -0.93(-2.73%) |
Aug 03, 2011 | 34.32 | 34.32 | 33.82 | 34.02 | 699,968 | -0.19(-0.55%) |
Aug 02, 2011 | 34.18 | 34.32 | 34.07 | 34.21 | 746,760 | +0.04(+0.11%) |
Aug 01, 2011 | 34.05 | 34.35 | 33.97 | 34.18 | 451,496 | +0.39(+1.16%) |
Jul 29, 2011 | 33.38 | 33.81 | 33.28 | 33.78 | 449,981 | +0.14(+0.43%) |
Jul 28, 2011 | 33.51 | 33.85 | 33.32 | 33.64 | 298,764 | +0.08(+0.24%) |
Jul 27, 2011 | 33.84 | 33.85 | 33.19 | 33.56 | 562,586 | -0.28(-0.82%) |
Jul 26, 2011 | 34.39 | 34.57 | 33.73 | 33.84 | 455,716 | -0.61(-1.76%) |
Jul 25, 2011 | 34.39 | 34.60 | 34.27 | 34.44 | 244,006 | -0.12(-0.36%) |
Jul 22, 2011 | 34.53 | 34.57 | 34.53 | 34.57 | 329,913 | +0.04(+0.11%) |
Jul 21, 2011 | 34.81 | 34.83 | 34.45 | 34.53 | 323,940 | -0.17(-0.48%) |
Jul 20, 2011 | 34.67 | 34.78 | 34.52 | 34.70 | 310,636 | +0.03(+0.09%) |
Jul 19, 2011 | 34.80 | 34.85 | 34.51 | 34.66 | 278,083 | -0.01(-0.02%) |
Jul 18, 2011 | 34.65 | 34.70 | 34.44 | 34.67 | 344,722 | -0.08(-0.22%) |
Jul 15, 2011 | 34.27 | 34.80 | 34.14 | 34.74 | 556,438 | +0.62(+1.81%) |
Jul 14, 2011 | 34.63 | 34.64 | 33.98 | 34.13 | 396,092 | -0.35(-1.03%) |
Jul 13, 2011 | 34.63 | 34.80 | 34.39 | 34.48 | 253,559 | -0.20(-0.59%) |
Jul 12, 2011 | 34.73 | 34.88 | 34.56 | 34.69 | 311,606 | -0.18(-0.51%) |
Jul 11, 2011 | 34.81 | 34.96 | 34.63 | 34.86 | 342,205 | -0.11(-0.31%) |
Jul 08, 2011 | 34.79 | 34.97 | 34.71 | 34.97 | 320,303 | +0.03(+0.09%) |
Jul 07, 2011 | 34.89 | 35.02 | 34.69 | 34.94 | 490,454 | +0.17(+0.49%) |
Jul 06, 2011 | 34.62 | 34.77 | 34.57 | 34.77 | 372,072 | +0.07(+0.20%) |
Jul 05, 2011 | 34.77 | 34.81 | 34.54 | 34.70 | 554,636 | -0.01(-0.03%) |