Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 25.05 | 25.24 | 24.10 | 24.10 | 3,946,088 | -1.63(-6.34%) |
Sep 29, 2011 | 26.42 | 27.04 | 24.78 | 25.73 | 4,247,093 | +0.18(+0.72%) |
Sep 28, 2011 | 27.08 | 27.55 | 25.47 | 25.55 | 2,856,368 | -1.43(-5.30%) |
Sep 27, 2011 | 28.48 | 29.09 | 26.77 | 26.98 | 3,587,740 | -0.52(-1.90%) |
Sep 26, 2011 | 26.71 | 27.55 | 25.20 | 27.50 | 3,440,567 | +1.02(+3.86%) |
Sep 23, 2011 | 26.44 | 27.33 | 26.28 | 26.48 | 3,167,649 | -0.46(-1.72%) |
Sep 22, 2011 | 27.41 | 27.42 | 26.13 | 26.95 | 3,924,495 | -1.71(-5.97%) |
Sep 21, 2011 | 30.38 | 30.51 | 28.64 | 28.66 | 2,425,012 | -1.66(-5.48%) |
Sep 20, 2011 | 31.35 | 31.68 | 30.22 | 30.32 | 2,092,550 | -0.85(-2.72%) |
Sep 19, 2011 | 30.83 | 31.49 | 30.31 | 31.17 | 1,876,447 | -0.59(-1.87%) |
Sep 16, 2011 | 32.09 | 32.40 | 31.21 | 31.76 | 3,093,379 | -0.37(-1.16%) |
Sep 15, 2011 | 32.56 | 32.76 | 31.97 | 32.13 | 2,058,997 | +0.06(+0.19%) |
Sep 14, 2011 | 32.03 | 32.57 | 30.88 | 32.08 | 2,432,347 | +0.32(+1.01%) |
Sep 13, 2011 | 31.83 | 32.25 | 31.20 | 31.75 | 2,602,554 | +0.00(+0.00%) |
Sep 12, 2011 | 30.70 | 31.78 | 30.57 | 31.75 | 2,436,656 | +0.42(+1.33%) |
Sep 09, 2011 | 32.00 | 32.50 | 30.89 | 31.34 | 2,814,111 | -1.38(-4.21%) |
Sep 08, 2011 | 33.08 | 33.83 | 32.41 | 32.72 | 2,194,642 | -0.79(-2.36%) |
Sep 07, 2011 | 32.52 | 33.54 | 32.27 | 33.51 | 2,235,263 | +1.72(+5.40%) |
Sep 06, 2011 | 31.04 | 31.93 | 30.60 | 31.79 | 2,729,556 | -0.69(-2.12%) |
Sep 02, 2011 | 33.37 | 33.42 | 32.09 | 32.48 | 2,402,122 | -1.63(-4.77%) |
Sep 01, 2011 | 33.90 | 34.72 | 33.60 | 34.11 | 2,815,906 | +0.26(+0.75%) |
Aug 31, 2011 | 34.11 | 34.74 | 33.47 | 33.85 | 3,125,980 | +0.26(+0.78%) |
Aug 30, 2011 | 33.17 | 33.83 | 32.91 | 33.59 | 2,925,881 | +0.20(+0.59%) |
Aug 29, 2011 | 32.60 | 33.49 | 32.51 | 33.39 | 2,680,219 | +1.45(+4.53%) |
Aug 26, 2011 | 30.22 | 32.06 | 29.85 | 31.94 | 2,983,373 | +1.51(+4.97%) |
Aug 25, 2011 | 31.18 | 31.59 | 30.34 | 30.43 | 2,525,164 | -0.64(-2.04%) |
Aug 24, 2011 | 30.68 | 31.09 | 30.10 | 31.07 | 1,934,663 | +0.27(+0.89%) |
Aug 23, 2011 | 29.12 | 30.80 | 28.74 | 30.79 | 3,343,276 | +1.91(+6.60%) |
Aug 22, 2011 | 30.16 | 30.29 | 28.77 | 28.89 | 4,189,416 | -0.40(-1.38%) |
Aug 19, 2011 | 30.49 | 31.19 | 29.11 | 29.29 | 4,458,335 | -1.73(-5.57%) |
Aug 18, 2011 | 32.44 | 32.47 | 30.57 | 31.02 | 5,361,653 | -2.86(-8.43%) |
Aug 17, 2011 | 34.54 | 34.98 | 33.70 | 33.87 | 3,087,811 | -0.21(-0.63%) |
Aug 16, 2011 | 35.10 | 35.22 | 33.65 | 34.09 | 3,421,387 | -1.60(-4.49%) |
Aug 15, 2011 | 35.38 | 36.52 | 35.14 | 35.69 | 3,645,833 | +0.72(+2.07%) |
Aug 12, 2011 | 35.06 | 35.26 | 34.43 | 34.97 | 3,154,889 | +0.33(+0.96%) |
Aug 11, 2011 | 32.63 | 35.17 | 31.87 | 34.63 | 4,515,833 | +2.19(+6.75%) |
Aug 10, 2011 | 32.19 | 33.71 | 31.63 | 32.44 | 5,169,467 | -0.28(-0.87%) |
Aug 09, 2011 | 31.99 | 33.09 | 30.77 | 32.73 | 5,502,556 | +2.31(+7.58%) |
Aug 08, 2011 | 31.99 | 32.34 | 30.03 | 30.42 | 6,053,540 | -3.28(-9.73%) |
Aug 05, 2011 | 34.80 | 34.92 | 31.71 | 33.70 | 4,558,601 | -0.50(-1.47%) |
Aug 04, 2011 | 37.17 | 37.25 | 34.10 | 34.20 | 4,864,480 | -3.74(-9.86%) |
Aug 03, 2011 | 39.06 | 39.06 | 37.02 | 37.95 | 5,225,042 | -1.07(-2.74%) |
Aug 02, 2011 | 40.11 | 41.00 | 39.01 | 39.01 | 3,104,919 | -1.53(-3.77%) |
Aug 01, 2011 | 41.75 | 42.04 | 40.26 | 40.54 | 2,997,898 | -0.40(-0.97%) |
Jul 29, 2011 | 41.81 | 42.31 | 40.35 | 40.94 | 4,197,809 | -1.61(-3.78%) |
Jul 28, 2011 | 41.73 | 43.00 | 41.52 | 42.55 | 2,548,140 | +0.81(+1.95%) |
Jul 27, 2011 | 42.74 | 42.75 | 41.67 | 41.73 | 1,706,951 | -1.29(-3.00%) |
Jul 26, 2011 | 43.23 | 43.52 | 42.83 | 43.03 | 3,730,313 | -0.02(-0.04%) |
Jul 25, 2011 | 42.21 | 43.14 | 42.18 | 43.04 | 2,493,056 | +0.02(+0.06%) |
Jul 22, 2011 | 43.06 | 43.07 | 42.92 | 43.02 | 1,516,447 | +0.41(+0.97%) |
Jul 21, 2011 | 42.53 | 43.04 | 42.13 | 42.61 | 2,733,467 | +0.40(+0.94%) |
Jul 20, 2011 | 42.39 | 42.42 | 41.79 | 42.21 | 1,686,907 | -0.07(-0.15%) |
Jul 19, 2011 | 41.35 | 42.32 | 41.35 | 42.27 | 1,999,024 | +1.29(+3.15%) |
Jul 18, 2011 | 41.38 | 41.62 | 40.74 | 40.98 | 1,643,599 | -0.55(-1.33%) |
Jul 15, 2011 | 40.08 | 41.57 | 39.97 | 41.53 | 2,851,318 | +1.82(+4.58%) |
Jul 14, 2011 | 40.73 | 40.92 | 39.66 | 39.71 | 1,807,657 | -0.78(-1.92%) |
Jul 13, 2011 | 39.95 | 41.09 | 39.92 | 40.49 | 2,054,826 | +0.77(+1.94%) |
Jul 12, 2011 | 39.30 | 40.25 | 39.13 | 39.72 | 1,647,906 | +0.17(+0.42%) |
Jul 11, 2011 | 39.95 | 40.21 | 39.31 | 39.55 | 1,452,672 | -1.03(-2.54%) |
Jul 08, 2011 | 40.23 | 40.70 | 40.02 | 40.58 | 1,726,858 | -0.46(-1.11%) |
Jul 07, 2011 | 40.96 | 41.34 | 40.65 | 41.04 | 2,340,514 | +0.57(+1.41%) |
Jul 06, 2011 | 40.02 | 40.47 | 39.61 | 40.47 | 2,336,964 | +0.47(+1.19%) |
Jul 05, 2011 | 39.86 | 40.24 | 39.71 | 40.00 | 2,008,919 | -0.01(-0.01%) |