Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 31.10 | 31.65 | 30.71 | 30.85 | 3,264,238 | -0.66(-2.08%) |
Sep 29, 2011 | 32.30 | 32.45 | 30.68 | 31.51 | 4,688,757 | -0.20(-0.64%) |
Sep 28, 2011 | 32.11 | 32.62 | 31.67 | 31.71 | 3,238,344 | -0.27(-0.84%) |
Sep 27, 2011 | 33.16 | 33.26 | 31.80 | 31.98 | 4,130,237 | -0.55(-1.68%) |
Sep 26, 2011 | 30.90 | 32.55 | 30.44 | 32.53 | 4,440,369 | +1.78(+5.80%) |
Sep 23, 2011 | 30.00 | 30.87 | 29.87 | 30.74 | 3,561,501 | +0.48(+1.58%) |
Sep 22, 2011 | 29.89 | 30.99 | 29.47 | 30.27 | 5,442,858 | -0.93(-2.97%) |
Sep 21, 2011 | 32.14 | 32.35 | 31.14 | 31.19 | 2,985,305 | -0.88(-2.76%) |
Sep 20, 2011 | 32.53 | 33.05 | 32.03 | 32.08 | 3,261,230 | -0.33(-1.02%) |
Sep 19, 2011 | 31.82 | 32.64 | 31.51 | 32.41 | 2,843,537 | +0.06(+0.19%) |
Sep 16, 2011 | 31.95 | 32.46 | 31.74 | 32.35 | 4,780,882 | +0.59(+1.85%) |
Sep 15, 2011 | 31.47 | 31.86 | 30.87 | 31.76 | 5,375,029 | +0.74(+2.40%) |
Sep 14, 2011 | 30.31 | 31.51 | 29.83 | 31.01 | 5,683,290 | +0.18(+0.57%) |
Sep 13, 2011 | 30.83 | 31.30 | 30.45 | 30.84 | 4,810,038 | +0.08(+0.26%) |
Sep 12, 2011 | 29.27 | 30.77 | 29.08 | 30.76 | 4,730,696 | +1.01(+3.38%) |
Sep 09, 2011 | 30.02 | 30.55 | 29.38 | 29.75 | 4,723,764 | -0.74(-2.41%) |
Sep 08, 2011 | 30.67 | 31.34 | 30.27 | 30.49 | 4,611,859 | -0.54(-1.74%) |
Sep 07, 2011 | 30.17 | 31.18 | 30.12 | 31.03 | 5,019,232 | +1.45(+4.89%) |
Sep 06, 2011 | 28.30 | 29.62 | 28.11 | 29.58 | 4,453,989 | +0.36(+1.25%) |
Sep 02, 2011 | 29.55 | 29.76 | 29.05 | 29.22 | 2,884,873 | -0.98(-3.24%) |
Sep 01, 2011 | 30.57 | 31.04 | 29.92 | 30.20 | 6,301,008 | -0.35(-1.15%) |
Aug 31, 2011 | 30.89 | 31.38 | 30.18 | 30.55 | 5,151,673 | -0.09(-0.31%) |
Aug 30, 2011 | 29.91 | 30.87 | 29.84 | 30.64 | 6,994,136 | +0.60(+2.01%) |
Aug 29, 2011 | 28.78 | 30.09 | 28.59 | 30.04 | 8,698,298 | +1.75(+6.20%) |
Aug 26, 2011 | 26.58 | 28.65 | 26.58 | 28.28 | 10,082,336 | +1.43(+5.33%) |
Aug 25, 2011 | 27.71 | 28.25 | 26.74 | 26.85 | 8,704,928 | -0.77(-2.77%) |
Aug 24, 2011 | 26.65 | 27.65 | 26.50 | 27.62 | 4,467,597 | +0.78(+2.90%) |
Aug 23, 2011 | 25.36 | 26.85 | 25.07 | 26.84 | 6,024,869 | +1.45(+5.72%) |
Aug 22, 2011 | 25.68 | 25.87 | 25.14 | 25.39 | 3,610,498 | +0.22(+0.88%) |
Aug 19, 2011 | 25.37 | 26.04 | 25.05 | 25.17 | 5,989,241 | -0.57(-2.22%) |
Aug 18, 2011 | 26.85 | 26.93 | 25.45 | 25.74 | 8,412,666 | -2.10(-7.53%) |
Aug 17, 2011 | 29.18 | 29.35 | 27.28 | 27.83 | 8,287,662 | -1.03(-3.56%) |
Aug 16, 2011 | 29.80 | 29.80 | 28.49 | 28.86 | 6,625,810 | -1.16(-3.85%) |
Aug 15, 2011 | 30.02 | 30.13 | 29.14 | 30.02 | 6,914,854 | +0.26(+0.88%) |
Aug 12, 2011 | 30.70 | 30.91 | 29.51 | 29.76 | 8,638,565 | +1.31(+4.61%) |
Aug 11, 2011 | 27.26 | 29.05 | 27.07 | 28.45 | 5,516,718 | +1.47(+5.46%) |
Aug 10, 2011 | 27.10 | 28.20 | 26.83 | 26.97 | 7,513,375 | -0.98(-3.51%) |
Aug 09, 2011 | 28.56 | 27.99 | 25.60 | 27.95 | 9,354,056 | +1.18(+4.39%) |
Aug 08, 2011 | 28.56 | 29.06 | 26.33 | 26.78 | 8,345,693 | -3.00(-10.07%) |
Aug 05, 2011 | 29.61 | 29.87 | 28.43 | 29.78 | 10,666,866 | +0.78(+2.69%) |
Aug 04, 2011 | 31.17 | 31.64 | 28.98 | 29.00 | 11,438,766 | -3.09(-9.63%) |
Aug 03, 2011 | 31.64 | 32.13 | 30.99 | 32.09 | 6,855,152 | +0.47(+1.49%) |
Aug 02, 2011 | 33.16 | 33.30 | 31.59 | 31.62 | 8,067,441 | -1.96(-5.82%) |
Aug 01, 2011 | 34.20 | 34.20 | 33.01 | 33.57 | 4,013,952 | -0.13(-0.40%) |
Jul 29, 2011 | 33.27 | 34.25 | 33.08 | 33.71 | 3,613,247 | -0.01(-0.04%) |
Jul 28, 2011 | 33.24 | 34.14 | 33.24 | 33.72 | 4,963,018 | +0.64(+1.93%) |
Jul 27, 2011 | 34.00 | 34.05 | 33.04 | 33.08 | 3,004,990 | -1.12(-3.28%) |
Jul 26, 2011 | 34.24 | 34.47 | 33.93 | 34.20 | 2,844,392 | -0.09(-0.27%) |
Jul 25, 2011 | 34.18 | 34.53 | 34.12 | 34.30 | 2,262,955 | -0.31(-0.89%) |
Jul 22, 2011 | 34.64 | 34.84 | 34.41 | 34.61 | 2,438,778 | +0.07(+0.19%) |
Jul 21, 2011 | 34.61 | 35.04 | 34.49 | 34.54 | 2,372,437 | +0.15(+0.43%) |
Jul 20, 2011 | 34.86 | 34.94 | 34.16 | 34.39 | 1,632,891 | -0.41(-1.18%) |
Jul 19, 2011 | 33.88 | 34.85 | 33.78 | 34.80 | 4,244,794 | +1.22(+3.64%) |
Jul 18, 2011 | 33.66 | 33.87 | 33.40 | 33.58 | 2,420,766 | -0.32(-0.93%) |
Jul 15, 2011 | 33.78 | 33.91 | 33.26 | 33.90 | 2,861,637 | +0.34(+1.02%) |
Jul 14, 2011 | 33.53 | 33.94 | 33.16 | 33.55 | 5,130,091 | +0.22(+0.65%) |
Jul 13, 2011 | 33.48 | 33.90 | 33.29 | 33.34 | 2,736,033 | +0.17(+0.53%) |
Jul 12, 2011 | 33.25 | 33.73 | 33.13 | 33.16 | 3,384,823 | -0.28(-0.82%) |
Jul 11, 2011 | 33.26 | 33.63 | 33.16 | 33.44 | 3,367,107 | -0.33(-0.98%) |
Jul 08, 2011 | 33.50 | 33.77 | 33.27 | 33.77 | 3,235,094 | -0.21(-0.61%) |
Jul 07, 2011 | 33.10 | 34.21 | 33.08 | 33.98 | 6,721,204 | +1.40(+4.29%) |
Jul 06, 2011 | 32.36 | 32.60 | 32.32 | 32.58 | 3,024,044 | +0.04(+0.12%) |
Jul 05, 2011 | 32.31 | 32.75 | 32.21 | 32.54 | 3,340,598 | +0.12(+0.37%) |