Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 31.67 | 31.93 | 30.94 | 30.94 | 9,990,460 | -1.34(-4.17%) |
Sep 29, 2011 | 32.09 | 32.39 | 31.65 | 32.28 | 6,990,917 | +0.74(+2.34%) |
Sep 28, 2011 | 32.46 | 32.70 | 31.44 | 31.54 | 6,807,294 | -0.91(-2.79%) |
Sep 27, 2011 | 32.34 | 33.07 | 31.94 | 32.45 | 7,395,453 | +0.73(+2.32%) |
Sep 26, 2011 | 31.78 | 31.82 | 31.05 | 31.71 | 9,527,926 | +0.23(+0.73%) |
Sep 23, 2011 | 31.16 | 31.71 | 30.99 | 31.48 | 12,170,478 | +0.25(+0.81%) |
Sep 22, 2011 | 30.64 | 31.59 | 30.15 | 31.23 | 14,288,773 | -0.24(-0.76%) |
Sep 21, 2011 | 33.37 | 33.37 | 31.45 | 31.47 | 16,234,676 | -2.01(-6.01%) |
Sep 20, 2011 | 34.09 | 34.31 | 33.45 | 33.48 | 4,986,566 | -0.47(-1.39%) |
Sep 19, 2011 | 34.24 | 34.24 | 33.37 | 33.95 | 7,386,259 | -0.76(-2.19%) |
Sep 16, 2011 | 34.76 | 34.95 | 34.42 | 34.72 | 7,747,098 | +0.15(+0.44%) |
Sep 15, 2011 | 34.24 | 34.60 | 33.91 | 34.56 | 8,879,002 | +0.94(+2.79%) |
Sep 14, 2011 | 33.25 | 34.11 | 32.30 | 33.62 | 8,416,969 | +0.49(+1.47%) |
Sep 13, 2011 | 32.09 | 33.24 | 31.99 | 33.14 | 10,524,169 | +1.20(+3.77%) |
Sep 12, 2011 | 31.80 | 32.18 | 31.12 | 31.93 | 12,657,708 | -0.30(-0.94%) |
Sep 09, 2011 | 32.95 | 33.18 | 32.03 | 32.23 | 11,749,597 | -1.17(-3.52%) |
Sep 08, 2011 | 33.75 | 33.99 | 33.37 | 33.41 | 7,185,984 | -0.58(-1.71%) |
Sep 07, 2011 | 34.03 | 34.09 | 33.67 | 33.99 | 7,970,511 | +0.45(+1.36%) |
Sep 06, 2011 | 32.38 | 33.61 | 32.20 | 33.53 | 9,352,431 | +0.09(+0.28%) |
Sep 02, 2011 | 34.06 | 34.06 | 33.31 | 33.44 | 6,472,573 | -1.18(-3.41%) |
Sep 01, 2011 | 34.85 | 35.50 | 34.45 | 34.62 | 8,169,793 | -0.30(-0.85%) |
Aug 31, 2011 | 35.40 | 35.78 | 34.62 | 34.92 | 6,937,316 | -0.22(-0.63%) |
Aug 30, 2011 | 34.32 | 35.41 | 34.19 | 35.14 | 9,804,971 | +0.72(+2.10%) |
Aug 29, 2011 | 34.18 | 34.43 | 33.91 | 34.41 | 6,823,816 | +0.67(+1.98%) |
Aug 26, 2011 | 33.30 | 33.89 | 32.20 | 33.74 | 7,760,199 | +0.41(+1.23%) |
Aug 25, 2011 | 33.68 | 33.88 | 32.97 | 33.33 | 8,696,172 | -0.23(-0.67%) |
Aug 24, 2011 | 33.14 | 33.60 | 32.70 | 33.56 | 8,123,132 | +0.24(+0.71%) |
Aug 23, 2011 | 32.53 | 33.34 | 31.96 | 33.32 | 12,466,734 | +0.92(+2.85%) |
Aug 22, 2011 | 32.91 | 33.16 | 32.29 | 32.40 | 11,397,083 | +0.11(+0.34%) |
Aug 19, 2011 | 31.98 | 32.90 | 31.84 | 32.29 | 15,305,807 | -0.14(-0.42%) |
Aug 18, 2011 | 33.14 | 33.63 | 31.78 | 32.42 | 19,437,072 | -2.22(-6.40%) |
Aug 17, 2011 | 34.69 | 35.16 | 34.17 | 34.64 | 5,440,002 | +0.15(+0.44%) |
Aug 16, 2011 | 34.98 | 35.28 | 34.32 | 34.49 | 8,789,370 | -0.87(-2.47%) |
Aug 15, 2011 | 35.27 | 35.75 | 34.95 | 35.36 | 8,428,793 | +0.43(+1.22%) |
Aug 12, 2011 | 34.80 | 35.46 | 34.59 | 34.94 | 7,603,841 | +0.28(+0.80%) |
Aug 11, 2011 | 33.60 | 35.18 | 33.35 | 34.66 | 12,415,114 | +1.22(+3.66%) |
Aug 10, 2011 | 34.17 | 34.69 | 33.33 | 33.43 | 13,954,659 | -1.19(-3.44%) |
Aug 09, 2011 | 33.66 | 34.68 | 32.31 | 34.63 | 16,959,376 | +1.67(+5.08%) |
Aug 08, 2011 | 33.66 | 34.24 | 32.88 | 32.95 | 18,885,800 | -1.89(-5.43%) |
Aug 05, 2011 | 35.42 | 35.54 | 33.83 | 34.84 | 16,941,510 | -0.12(-0.33%) |
Aug 04, 2011 | 36.55 | 36.72 | 34.92 | 34.96 | 15,074,115 | -2.07(-5.60%) |
Aug 03, 2011 | 36.89 | 37.09 | 36.24 | 37.03 | 12,679,931 | +0.26(+0.71%) |
Aug 02, 2011 | 37.85 | 38.20 | 36.72 | 36.77 | 14,000,173 | -1.40(-3.67%) |
Aug 01, 2011 | 38.99 | 39.05 | 37.57 | 38.17 | 10,391,701 | -0.44(-1.14%) |
Jul 29, 2011 | 38.39 | 38.92 | 37.90 | 38.62 | 7,990,442 | -0.26(-0.67%) |
Jul 28, 2011 | 38.51 | 39.30 | 38.33 | 38.88 | 7,155,111 | +0.37(+0.95%) |
Jul 27, 2011 | 38.80 | 39.21 | 38.42 | 38.51 | 9,029,428 | -0.57(-1.47%) |
Jul 26, 2011 | 39.44 | 39.50 | 38.83 | 39.08 | 6,544,928 | -0.43(-1.09%) |
Jul 25, 2011 | 38.69 | 39.94 | 38.66 | 39.51 | 7,808,717 | +0.40(+1.02%) |
Jul 22, 2011 | 39.29 | 39.47 | 38.92 | 39.11 | 6,329,467 | -0.23(-0.57%) |
Jul 21, 2011 | 38.43 | 39.56 | 38.29 | 39.34 | 14,452,971 | +1.72(+4.58%) |
Jul 20, 2011 | 38.22 | 38.31 | 37.24 | 37.62 | 11,266,524 | -0.27(-0.72%) |
Jul 19, 2011 | 38.07 | 38.43 | 37.62 | 37.89 | 8,185,214 | +0.02(+0.05%) |
Jul 18, 2011 | 37.87 | 37.95 | 37.33 | 37.87 | 6,391,129 | -0.09(-0.24%) |
Jul 15, 2011 | 38.08 | 38.15 | 37.33 | 37.96 | 6,277,844 | +0.01(+0.03%) |
Jul 14, 2011 | 38.62 | 38.66 | 37.56 | 37.95 | 9,505,339 | -0.54(-1.41%) |
Jul 13, 2011 | 38.39 | 39.03 | 38.20 | 38.49 | 5,604,733 | +0.32(+0.85%) |
Jul 12, 2011 | 38.56 | 38.58 | 38.11 | 38.17 | 5,543,925 | -0.37(-0.97%) |
Jul 11, 2011 | 38.91 | 38.98 | 38.21 | 38.54 | 8,221,500 | -0.76(-1.94%) |
Jul 08, 2011 | 39.66 | 39.89 | 38.98 | 39.30 | 9,016,442 | -0.73(-1.84%) |
Jul 07, 2011 | 40.59 | 40.65 | 39.82 | 40.04 | 7,951,728 | -0.13(-0.32%) |
Jul 06, 2011 | 39.86 | 40.55 | 39.78 | 40.16 | 6,411,099 | +0.33(+0.82%) |
Jul 05, 2011 | 40.17 | 40.18 | 39.63 | 39.84 | 5,291,240 | -0.39(-0.97%) |