Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 28.65 | 29.11 | 28.42 | 28.49 | 4,439,618 | -0.68(-2.34%) |
Sep 29, 2011 | 29.89 | 29.89 | 28.62 | 29.17 | 4,064,901 | +0.34(+1.19%) |
Sep 28, 2011 | 30.12 | 30.18 | 28.81 | 28.83 | 3,906,707 | -1.22(-4.05%) |
Sep 27, 2011 | 30.02 | 30.71 | 29.67 | 30.05 | 5,398,136 | +0.84(+2.87%) |
Sep 26, 2011 | 28.05 | 29.23 | 27.61 | 29.21 | 5,247,889 | +1.46(+5.26%) |
Sep 23, 2011 | 28.02 | 28.46 | 27.53 | 27.75 | 5,328,217 | -0.52(-1.83%) |
Sep 22, 2011 | 28.67 | 28.72 | 27.78 | 28.26 | 5,335,313 | -1.39(-4.68%) |
Sep 21, 2011 | 31.20 | 31.30 | 29.63 | 29.65 | 4,219,943 | -1.60(-5.13%) |
Sep 20, 2011 | 31.50 | 31.90 | 31.05 | 31.25 | 4,006,166 | -0.08(-0.26%) |
Sep 19, 2011 | 31.04 | 31.45 | 30.64 | 31.34 | 4,367,485 | -0.37(-1.17%) |
Sep 16, 2011 | 31.40 | 31.76 | 31.26 | 31.71 | 4,546,377 | +0.49(+1.58%) |
Sep 15, 2011 | 30.96 | 31.33 | 30.84 | 31.21 | 2,404,480 | +0.57(+1.87%) |
Sep 14, 2011 | 30.31 | 31.02 | 29.76 | 30.64 | 3,954,383 | +0.53(+1.75%) |
Sep 13, 2011 | 29.67 | 30.20 | 29.48 | 30.11 | 3,245,383 | +0.63(+2.15%) |
Sep 12, 2011 | 29.14 | 29.61 | 28.84 | 29.48 | 4,506,846 | +0.01(+0.03%) |
Sep 09, 2011 | 29.80 | 29.82 | 29.29 | 29.47 | 5,422,762 | -0.70(-2.32%) |
Sep 08, 2011 | 30.05 | 30.41 | 29.98 | 30.17 | 6,055,087 | -0.07(-0.23%) |
Sep 07, 2011 | 29.97 | 30.25 | 29.96 | 30.24 | 5,933,864 | +0.73(+2.47%) |
Sep 06, 2011 | 28.84 | 29.54 | 28.75 | 29.51 | 5,608,483 | -0.15(-0.50%) |
Sep 02, 2011 | 29.63 | 29.84 | 29.57 | 29.66 | 5,561,149 | -0.59(-1.95%) |
Sep 01, 2011 | 30.92 | 31.11 | 30.22 | 30.25 | 4,212,716 | -0.63(-2.04%) |
Aug 31, 2011 | 31.06 | 31.30 | 30.67 | 30.88 | 4,006,211 | +0.04(+0.14%) |
Aug 30, 2011 | 30.30 | 31.02 | 30.21 | 30.84 | 4,087,631 | +0.40(+1.31%) |
Aug 29, 2011 | 29.57 | 30.45 | 29.55 | 30.44 | 3,292,295 | +1.27(+4.35%) |
Aug 26, 2011 | 28.76 | 29.30 | 27.88 | 29.17 | 3,374,404 | +0.51(+1.77%) |
Aug 25, 2011 | 29.17 | 29.33 | 28.50 | 28.66 | 2,245,971 | -0.33(-1.13%) |
Aug 24, 2011 | 28.55 | 29.03 | 28.34 | 28.98 | 2,790,380 | +0.30(+1.05%) |
Aug 23, 2011 | 27.92 | 28.68 | 27.76 | 28.68 | 3,593,992 | +0.89(+3.19%) |
Aug 22, 2011 | 28.36 | 28.55 | 27.70 | 27.80 | 3,342,543 | +0.02(+0.09%) |
Aug 19, 2011 | 27.98 | 28.72 | 27.74 | 27.77 | 5,086,899 | -0.62(-2.17%) |
Aug 18, 2011 | 29.49 | 29.53 | 28.17 | 28.39 | 5,661,352 | -1.97(-6.49%) |
Aug 17, 2011 | 30.51 | 30.96 | 30.15 | 30.36 | 3,148,648 | +0.04(+0.13%) |
Aug 16, 2011 | 30.54 | 30.65 | 30.00 | 30.32 | 3,538,114 | -0.57(-1.85%) |
Aug 15, 2011 | 30.50 | 30.91 | 30.30 | 30.89 | 4,925,989 | +0.63(+2.08%) |
Aug 12, 2011 | 30.70 | 30.75 | 30.14 | 30.26 | 6,231,144 | +0.06(+0.20%) |
Aug 11, 2011 | 29.58 | 30.54 | 29.41 | 30.20 | 8,054,619 | +0.75(+2.53%) |
Aug 10, 2011 | 30.38 | 30.59 | 29.40 | 29.46 | 6,239,550 | -1.71(-5.50%) |
Aug 09, 2011 | 30.52 | 31.25 | 29.34 | 31.17 | 6,813,460 | +1.76(+5.98%) |
Aug 08, 2011 | 30.52 | 30.89 | 29.03 | 29.41 | 8,484,145 | -1.76(-5.64%) |
Aug 05, 2011 | 31.68 | 31.85 | 30.51 | 31.17 | 7,618,261 | +0.08(+0.26%) |
Aug 04, 2011 | 32.62 | 32.62 | 31.07 | 31.09 | 6,863,621 | -1.99(-6.00%) |
Aug 03, 2011 | 32.84 | 33.12 | 31.88 | 33.08 | 6,499,074 | +0.37(+1.13%) |
Aug 02, 2011 | 33.37 | 33.69 | 32.70 | 32.71 | 4,570,718 | -0.87(-2.60%) |
Aug 01, 2011 | 34.19 | 34.30 | 33.14 | 33.58 | 3,752,843 | -0.12(-0.36%) |
Jul 29, 2011 | 33.38 | 33.98 | 33.24 | 33.70 | 3,126,659 | -0.14(-0.41%) |
Jul 28, 2011 | 34.15 | 34.57 | 33.79 | 33.84 | 3,043,230 | -0.18(-0.53%) |
Jul 27, 2011 | 34.50 | 34.63 | 33.98 | 34.02 | 3,163,815 | -0.64(-1.84%) |
Jul 26, 2011 | 35.41 | 35.42 | 34.59 | 34.66 | 4,268,687 | -0.78(-2.21%) |
Jul 25, 2011 | 35.28 | 35.90 | 35.14 | 35.44 | 3,696,013 | -0.16(-0.44%) |
Jul 22, 2011 | 35.70 | 35.76 | 35.49 | 35.60 | 3,585,067 | -0.42(-1.16%) |
Jul 21, 2011 | 36.64 | 36.68 | 35.92 | 36.01 | 3,558,352 | +0.25(+0.71%) |
Jul 20, 2011 | 35.79 | 35.90 | 35.50 | 35.76 | 2,102,978 | +0.04(+0.12%) |
Jul 19, 2011 | 35.69 | 35.98 | 35.61 | 35.72 | 3,454,270 | +0.21(+0.60%) |
Jul 18, 2011 | 35.82 | 35.82 | 35.29 | 35.50 | 3,467,737 | -0.38(-1.07%) |
Jul 15, 2011 | 35.56 | 35.92 | 35.46 | 35.89 | 2,912,253 | +0.49(+1.38%) |
Jul 14, 2011 | 36.01 | 36.12 | 35.34 | 35.40 | 4,243,330 | -0.59(-1.65%) |
Jul 13, 2011 | 36.19 | 36.39 | 35.91 | 35.99 | 2,861,310 | +0.03(+0.09%) |
Jul 12, 2011 | 36.03 | 36.30 | 35.90 | 35.96 | 2,759,898 | -0.17(-0.47%) |
Jul 11, 2011 | 36.25 | 36.49 | 35.96 | 36.13 | 2,622,700 | -0.74(-2.01%) |
Jul 08, 2011 | 36.83 | 36.91 | 36.57 | 36.87 | 3,566,828 | -0.50(-1.34%) |
Jul 07, 2011 | 37.43 | 37.56 | 37.26 | 37.37 | 2,655,529 | +0.34(+0.93%) |
Jul 06, 2011 | 36.74 | 37.38 | 36.65 | 37.03 | 4,223,471 | +0.41(+1.12%) |
Jul 05, 2011 | 36.66 | 36.73 | 36.42 | 36.62 | 2,487,591 | -0.14(-0.39%) |