Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 29.36 | 29.69 | 28.52 | 28.53 | 5,013,530 | -1.25(-4.19%) |
Sep 29, 2011 | 29.98 | 30.29 | 28.91 | 29.78 | 4,508,125 | +0.33(+1.12%) |
Sep 28, 2011 | 30.35 | 30.42 | 29.41 | 29.45 | 4,939,329 | -0.92(-3.04%) |
Sep 27, 2011 | 31.18 | 31.26 | 30.14 | 30.37 | 5,397,977 | -0.21(-0.67%) |
Sep 26, 2011 | 30.18 | 30.62 | 29.60 | 30.58 | 3,923,077 | +0.71(+2.36%) |
Sep 23, 2011 | 29.90 | 30.31 | 29.63 | 29.87 | 4,880,041 | -0.10(-0.34%) |
Sep 22, 2011 | 29.12 | 30.51 | 29.06 | 29.97 | 5,197,403 | +0.10(+0.34%) |
Sep 21, 2011 | 30.49 | 30.89 | 29.83 | 29.87 | 4,936,867 | -0.66(-2.15%) |
Sep 20, 2011 | 30.82 | 31.22 | 30.33 | 30.53 | 3,778,612 | -0.25(-0.81%) |
Sep 19, 2011 | 30.97 | 31.20 | 30.28 | 30.78 | 3,597,365 | -0.73(-2.30%) |
Sep 16, 2011 | 31.61 | 31.64 | 30.92 | 31.50 | 4,635,673 | +0.02(+0.08%) |
Sep 15, 2011 | 31.61 | 31.61 | 30.77 | 31.48 | 3,656,540 | +0.26(+0.83%) |
Sep 14, 2011 | 30.59 | 31.67 | 30.11 | 31.22 | 5,759,280 | +0.59(+1.94%) |
Sep 13, 2011 | 30.33 | 30.66 | 29.95 | 30.63 | 5,974,242 | +0.49(+1.64%) |
Sep 12, 2011 | 29.26 | 30.15 | 29.13 | 30.13 | 3,239,284 | +0.50(+1.68%) |
Sep 09, 2011 | 29.55 | 30.16 | 29.44 | 29.63 | 5,107,975 | -0.30(-0.99%) |
Sep 08, 2011 | 30.51 | 30.72 | 29.68 | 29.93 | 4,542,497 | -0.86(-2.81%) |
Sep 07, 2011 | 29.99 | 30.97 | 29.78 | 30.80 | 5,209,200 | +1.45(+4.96%) |
Sep 06, 2011 | 29.04 | 29.54 | 28.58 | 29.34 | 5,411,105 | -0.45(-1.51%) |
Sep 02, 2011 | 30.03 | 30.36 | 29.38 | 29.79 | 5,059,920 | -0.80(-2.60%) |
Sep 01, 2011 | 30.81 | 31.09 | 30.45 | 30.59 | 4,176,996 | -0.17(-0.57%) |
Aug 31, 2011 | 30.82 | 30.98 | 30.35 | 30.76 | 3,601,229 | +0.21(+0.67%) |
Aug 30, 2011 | 30.32 | 30.80 | 29.91 | 30.55 | 3,929,219 | +0.16(+0.53%) |
Aug 29, 2011 | 29.36 | 30.46 | 29.20 | 30.39 | 5,828,843 | +1.50(+5.18%) |
Aug 26, 2011 | 28.21 | 29.08 | 27.81 | 28.89 | 5,004,951 | +0.53(+1.87%) |
Aug 25, 2011 | 29.35 | 29.59 | 28.12 | 28.37 | 4,685,020 | -0.87(-2.99%) |
Aug 24, 2011 | 28.60 | 29.28 | 28.40 | 29.24 | 3,502,910 | +0.41(+1.41%) |
Aug 23, 2011 | 27.59 | 28.89 | 27.50 | 28.83 | 4,322,399 | +1.28(+4.66%) |
Aug 22, 2011 | 27.81 | 27.87 | 27.34 | 27.55 | 3,785,648 | +0.24(+0.86%) |
Aug 19, 2011 | 27.37 | 28.16 | 27.23 | 27.31 | 6,450,695 | -0.41(-1.47%) |
Aug 18, 2011 | 28.63 | 28.63 | 27.44 | 27.72 | 10,022,521 | -1.55(-5.28%) |
Aug 17, 2011 | 29.74 | 29.94 | 28.85 | 29.26 | 4,432,397 | -0.29(-1.00%) |
Aug 16, 2011 | 29.69 | 29.94 | 28.69 | 29.56 | 6,727,745 | -0.45(-1.50%) |
Aug 15, 2011 | 29.67 | 30.01 | 29.38 | 30.01 | 3,209,369 | +0.65(+2.21%) |
Aug 12, 2011 | 29.90 | 30.15 | 29.19 | 29.36 | 3,371,818 | -0.23(-0.76%) |
Aug 11, 2011 | 27.87 | 29.93 | 27.87 | 29.58 | 8,615,160 | +2.04(+7.40%) |
Aug 10, 2011 | 29.97 | 30.30 | 27.52 | 27.55 | 15,707,602 | -3.09(-10.09%) |
Aug 09, 2011 | 29.86 | 30.70 | 28.48 | 30.64 | 10,422,396 | +2.15(+7.53%) |
Aug 08, 2011 | 30.17 | 30.79 | 28.39 | 28.49 | 8,811,589 | -2.53(-8.17%) |
Aug 05, 2011 | 30.93 | 31.66 | 30.17 | 31.03 | 8,685,803 | +0.44(+1.43%) |
Aug 04, 2011 | 31.94 | 32.17 | 30.56 | 30.59 | 5,364,881 | -1.64(-5.08%) |
Aug 03, 2011 | 32.34 | 32.53 | 31.67 | 32.22 | 3,954,567 | -0.05(-0.15%) |
Aug 02, 2011 | 32.75 | 33.08 | 32.24 | 32.27 | 3,649,016 | -0.87(-2.63%) |
Aug 01, 2011 | 33.90 | 33.92 | 32.75 | 33.14 | 3,946,960 | -0.16(-0.47%) |
Jul 29, 2011 | 32.22 | 33.90 | 32.22 | 33.30 | 7,320,611 | +0.62(+1.89%) |
Jul 28, 2011 | 32.45 | 33.10 | 32.38 | 32.68 | 4,950,312 | +0.61(+1.91%) |
Jul 27, 2011 | 32.71 | 32.82 | 31.87 | 32.07 | 3,763,565 | -0.76(-2.31%) |
Jul 26, 2011 | 32.89 | 33.05 | 32.58 | 32.83 | 2,816,285 | +0.04(+0.11%) |
Jul 25, 2011 | 32.74 | 33.03 | 32.44 | 32.80 | 3,689,110 | -0.10(-0.32%) |
Jul 22, 2011 | 32.90 | 33.08 | 32.83 | 32.90 | 2,338,064 | -0.11(-0.35%) |
Jul 21, 2011 | 33.07 | 33.17 | 32.82 | 33.01 | 3,886,077 | +0.14(+0.42%) |
Jul 20, 2011 | 33.40 | 33.44 | 32.86 | 32.88 | 2,783,434 | -0.45(-1.35%) |
Jul 19, 2011 | 33.04 | 33.39 | 32.95 | 33.33 | 2,659,133 | +0.40(+1.21%) |
Jul 18, 2011 | 33.52 | 33.63 | 32.84 | 32.93 | 3,202,882 | -0.75(-2.23%) |
Jul 15, 2011 | 33.45 | 33.76 | 33.10 | 33.68 | 3,843,544 | +0.36(+1.09%) |
Jul 14, 2011 | 33.48 | 33.48 | 33.11 | 33.31 | 2,661,347 | -0.02(-0.07%) |
Jul 13, 2011 | 33.41 | 33.78 | 33.26 | 33.34 | 1,822,346 | +0.05(+0.14%) |
Jul 12, 2011 | 33.19 | 33.70 | 32.97 | 33.29 | 3,181,459 | +0.22(+0.66%) |
Jul 11, 2011 | 33.53 | 33.72 | 32.94 | 33.07 | 3,521,789 | -0.84(-2.48%) |
Jul 08, 2011 | 34.03 | 34.10 | 33.66 | 33.91 | 3,468,209 | -0.52(-1.50%) |
Jul 07, 2011 | 34.33 | 34.55 | 34.19 | 34.43 | 2,532,817 | +0.30(+0.89%) |
Jul 06, 2011 | 34.10 | 34.24 | 33.97 | 34.13 | 1,714,648 | -0.04(-0.12%) |
Jul 05, 2011 | 33.99 | 34.31 | 33.65 | 34.17 | 2,833,982 | -0.00(-0.01%) |