Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 35.05 | 35.39 | 34.82 | 34.85 | 3,531,002 | -0.43(-1.23%) |
Sep 29, 2011 | 35.51 | 35.75 | 34.96 | 35.28 | 2,983,539 | +0.10(+0.30%) |
Sep 28, 2011 | 35.50 | 35.74 | 35.15 | 35.18 | 3,439,988 | -0.32(-0.90%) |
Sep 27, 2011 | 35.34 | 35.81 | 35.17 | 35.50 | 2,719,376 | +0.50(+1.44%) |
Sep 26, 2011 | 34.62 | 35.03 | 34.45 | 35.00 | 2,635,900 | +0.53(+1.54%) |
Sep 23, 2011 | 34.30 | 34.65 | 34.01 | 34.46 | 3,302,526 | +0.12(+0.36%) |
Sep 22, 2011 | 33.99 | 34.45 | 33.83 | 34.34 | 4,464,482 | -0.14(-0.40%) |
Sep 21, 2011 | 35.03 | 35.19 | 34.47 | 34.48 | 2,617,276 | -0.54(-1.53%) |
Sep 20, 2011 | 35.13 | 35.43 | 34.96 | 35.01 | 2,020,704 | -0.03(-0.07%) |
Sep 19, 2011 | 35.01 | 35.15 | 34.73 | 35.04 | 1,970,951 | -0.33(-0.94%) |
Sep 16, 2011 | 35.32 | 35.39 | 35.11 | 35.38 | 3,042,904 | +0.19(+0.54%) |
Sep 15, 2011 | 34.71 | 35.35 | 34.62 | 35.19 | 3,393,239 | +0.68(+1.98%) |
Sep 14, 2011 | 34.52 | 34.76 | 34.19 | 34.50 | 3,943,454 | +0.14(+0.40%) |
Sep 13, 2011 | 34.56 | 34.58 | 34.10 | 34.37 | 3,480,996 | -0.12(-0.36%) |
Sep 12, 2011 | 34.63 | 34.73 | 34.04 | 34.49 | 3,408,993 | -0.29(-0.85%) |
Sep 09, 2011 | 35.36 | 35.42 | 34.60 | 34.79 | 2,582,310 | -0.86(-2.41%) |
Sep 08, 2011 | 35.48 | 36.00 | 35.39 | 35.64 | 3,267,075 | -0.01(-0.02%) |
Sep 07, 2011 | 35.38 | 35.69 | 35.20 | 35.65 | 2,176,940 | +0.59(+1.68%) |
Sep 06, 2011 | 34.46 | 35.09 | 34.31 | 35.06 | 3,145,327 | -0.07(-0.19%) |
Sep 02, 2011 | 35.07 | 35.39 | 34.97 | 35.13 | 2,312,782 | -0.24(-0.67%) |
Sep 01, 2011 | 35.57 | 35.85 | 35.33 | 35.36 | 2,335,028 | -0.23(-0.64%) |
Aug 31, 2011 | 35.51 | 35.71 | 35.39 | 35.59 | 3,376,001 | +0.31(+0.87%) |
Aug 30, 2011 | 35.22 | 35.47 | 34.89 | 35.28 | 3,482,000 | +0.08(+0.22%) |
Aug 29, 2011 | 34.78 | 35.21 | 34.76 | 35.20 | 1,749,872 | +0.64(+1.84%) |
Aug 26, 2011 | 34.24 | 34.61 | 33.58 | 34.57 | 2,500,632 | +0.25(+0.74%) |
Aug 25, 2011 | 34.85 | 34.91 | 34.15 | 34.31 | 2,828,391 | -0.42(-1.22%) |
Aug 24, 2011 | 34.45 | 34.78 | 34.34 | 34.74 | 2,801,224 | +0.16(+0.45%) |
Aug 23, 2011 | 34.34 | 34.58 | 34.14 | 34.58 | 2,901,877 | +0.26(+0.76%) |
Aug 22, 2011 | 34.39 | 34.45 | 34.00 | 34.32 | 3,903,121 | +0.35(+1.03%) |
Aug 19, 2011 | 34.18 | 34.59 | 33.93 | 33.97 | 4,393,614 | -0.35(-1.02%) |
Aug 18, 2011 | 34.22 | 34.66 | 33.94 | 34.32 | 5,232,583 | -0.44(-1.25%) |
Aug 17, 2011 | 34.88 | 35.23 | 34.63 | 34.76 | 4,340,094 | -0.06(-0.17%) |
Aug 16, 2011 | 34.82 | 34.98 | 34.44 | 34.81 | 2,403,382 | -0.03(-0.07%) |
Aug 15, 2011 | 34.65 | 34.87 | 34.38 | 34.84 | 2,438,738 | +0.46(+1.34%) |
Aug 12, 2011 | 34.05 | 34.59 | 33.85 | 34.38 | 3,753,468 | +0.49(+1.46%) |
Aug 11, 2011 | 33.42 | 34.15 | 33.24 | 33.89 | 7,301,970 | +0.44(+1.30%) |
Aug 10, 2011 | 33.94 | 34.14 | 33.37 | 33.45 | 6,990,170 | -0.72(-2.09%) |
Aug 09, 2011 | 34.38 | 34.19 | 32.75 | 34.16 | 7,138,366 | +0.58(+1.72%) |
Aug 08, 2011 | 34.38 | 34.75 | 33.53 | 33.59 | 6,487,657 | -1.10(-3.17%) |
Aug 05, 2011 | 34.33 | 34.82 | 33.89 | 34.68 | 6,012,627 | +0.62(+1.81%) |
Aug 04, 2011 | 35.04 | 35.36 | 34.07 | 34.07 | 7,506,124 | -1.26(-3.57%) |
Aug 03, 2011 | 35.39 | 35.41 | 34.99 | 35.33 | 4,335,434 | -0.06(-0.17%) |
Aug 02, 2011 | 35.78 | 35.85 | 35.39 | 35.39 | 3,801,874 | -0.57(-1.57%) |
Aug 01, 2011 | 36.51 | 36.51 | 35.68 | 35.95 | 3,452,797 | -0.31(-0.84%) |
Jul 29, 2011 | 36.06 | 36.41 | 35.80 | 36.26 | 3,451,656 | -0.03(-0.07%) |
Jul 28, 2011 | 36.11 | 36.65 | 35.75 | 36.28 | 6,084,623 | +0.18(+0.49%) |
Jul 27, 2011 | 36.09 | 36.47 | 36.04 | 36.11 | 4,069,203 | -0.16(-0.43%) |
Jul 26, 2011 | 36.27 | 36.39 | 36.13 | 36.26 | 1,888,508 | -0.07(-0.18%) |
Jul 25, 2011 | 36.09 | 36.48 | 36.09 | 36.33 | 2,744,587 | -0.01(-0.04%) |
Jul 22, 2011 | 36.31 | 36.42 | 36.26 | 36.34 | 1,320,240 | -0.01(-0.02%) |
Jul 21, 2011 | 36.11 | 36.40 | 36.06 | 36.35 | 2,192,868 | +0.36(+1.01%) |
Jul 20, 2011 | 36.11 | 36.17 | 35.87 | 35.98 | 2,055,216 | -0.03(-0.09%) |
Jul 19, 2011 | 35.74 | 36.03 | 35.59 | 36.02 | 2,304,716 | +0.29(+0.80%) |
Jul 18, 2011 | 35.75 | 35.82 | 35.33 | 35.73 | 2,920,047 | -0.18(-0.49%) |
Jul 15, 2011 | 35.89 | 36.10 | 35.65 | 35.91 | 2,808,905 | -0.03(-0.09%) |
Jul 14, 2011 | 36.00 | 36.23 | 35.87 | 35.94 | 2,254,325 | -0.08(-0.22%) |
Jul 13, 2011 | 36.30 | 36.31 | 35.94 | 36.02 | 2,528,508 | -0.10(-0.29%) |
Jul 12, 2011 | 35.80 | 36.28 | 35.70 | 36.12 | 2,487,277 | +0.30(+0.83%) |
Jul 11, 2011 | 35.50 | 35.98 | 35.45 | 35.82 | 2,910,758 | -0.04(-0.11%) |
Jul 08, 2011 | 36.14 | 36.21 | 35.75 | 35.86 | 3,640,980 | -0.36(-1.01%) |
Jul 07, 2011 | 36.23 | 36.26 | 35.91 | 36.23 | 3,995,894 | +0.15(+0.41%) |
Jul 06, 2011 | 35.72 | 36.08 | 35.72 | 36.08 | 2,181,114 | +0.23(+0.65%) |
Jul 05, 2011 | 35.92 | 35.95 | 35.75 | 35.84 | 1,784,574 | -0.17(-0.47%) |