Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 35.14 | 35.60 | 34.45 | 34.48 | 828,352 | -1.15(-3.23%) |
Sep 29, 2011 | 36.16 | 36.25 | 34.90 | 35.63 | 536,600 | +0.07(+0.20%) |
Sep 28, 2011 | 37.14 | 37.55 | 35.51 | 35.56 | 386,788 | -1.39(-3.76%) |
Sep 27, 2011 | 36.90 | 37.85 | 36.66 | 36.95 | 660,786 | +0.84(+2.33%) |
Sep 26, 2011 | 36.60 | 36.60 | 35.91 | 36.12 | 780,016 | -0.16(-0.44%) |
Sep 23, 2011 | 35.77 | 36.55 | 35.73 | 36.27 | 1,274,660 | +0.16(+0.44%) |
Sep 22, 2011 | 35.51 | 36.30 | 34.58 | 36.12 | 1,538,998 | -0.50(-1.38%) |
Sep 21, 2011 | 37.16 | 37.38 | 36.60 | 36.62 | 1,051,984 | -0.62(-1.66%) |
Sep 20, 2011 | 37.03 | 37.67 | 36.76 | 37.24 | 850,924 | +0.38(+1.03%) |
Sep 19, 2011 | 36.77 | 37.22 | 36.47 | 36.86 | 528,322 | -0.52(-1.39%) |
Sep 16, 2011 | 37.41 | 37.75 | 37.08 | 37.38 | 836,998 | -0.02(-0.04%) |
Sep 15, 2011 | 37.79 | 37.85 | 36.92 | 37.40 | 679,994 | -0.15(-0.41%) |
Sep 14, 2011 | 37.12 | 38.02 | 36.75 | 37.55 | 616,806 | +0.46(+1.24%) |
Sep 13, 2011 | 36.94 | 37.34 | 36.65 | 37.09 | 416,186 | +0.30(+0.82%) |
Sep 12, 2011 | 36.04 | 36.91 | 36.04 | 36.79 | 586,676 | +0.30(+0.81%) |
Sep 09, 2011 | 38.00 | 38.10 | 36.17 | 36.49 | 1,207,924 | -1.81(-4.73%) |
Sep 08, 2011 | 37.79 | 38.86 | 37.79 | 38.30 | 580,776 | -0.49(-1.26%) |
Sep 07, 2011 | 38.23 | 38.84 | 37.81 | 38.80 | 806,800 | +1.15(+3.04%) |
Sep 06, 2011 | 36.70 | 37.76 | 36.59 | 37.65 | 465,832 | -0.12(-0.30%) |
Sep 02, 2011 | 38.21 | 38.87 | 37.66 | 37.77 | 422,872 | -1.13(-2.91%) |
Sep 01, 2011 | 39.82 | 40.24 | 38.70 | 38.90 | 774,476 | -0.99(-2.49%) |
Aug 31, 2011 | 40.45 | 41.23 | 39.80 | 39.89 | 674,702 | -0.30(-0.73%) |
Aug 30, 2011 | 40.07 | 40.85 | 39.67 | 40.19 | 603,950 | -0.10(-0.25%) |
Aug 29, 2011 | 38.60 | 40.48 | 38.58 | 40.28 | 718,346 | +2.12(+5.57%) |
Aug 26, 2011 | 36.91 | 38.31 | 36.50 | 38.16 | 493,324 | +0.94(+2.54%) |
Aug 25, 2011 | 37.99 | 38.17 | 36.74 | 37.22 | 469,132 | -0.61(-1.63%) |
Aug 24, 2011 | 37.66 | 38.02 | 37.18 | 37.83 | 1,418,132 | -0.03(-0.08%) |
Aug 23, 2011 | 36.69 | 37.89 | 36.50 | 37.86 | 1,231,034 | +1.33(+3.63%) |
Aug 22, 2011 | 37.51 | 37.68 | 36.48 | 36.53 | 1,144,400 | -0.22(-0.59%) |
Aug 19, 2011 | 36.64 | 38.17 | 36.64 | 36.75 | 963,484 | -0.34(-0.90%) |
Aug 18, 2011 | 38.00 | 38.06 | 36.45 | 37.09 | 1,231,496 | -1.61(-4.16%) |
Aug 17, 2011 | 38.84 | 39.59 | 38.63 | 38.70 | 603,494 | +0.04(+0.10%) |
Aug 16, 2011 | 38.80 | 39.00 | 38.07 | 38.66 | 993,748 | -0.42(-1.09%) |
Aug 15, 2011 | 39.23 | 39.65 | 38.77 | 39.08 | 698,048 | +0.13(+0.35%) |
Aug 12, 2011 | 38.41 | 39.08 | 38.07 | 38.95 | 589,892 | +0.84(+2.19%) |
Aug 11, 2011 | 36.49 | 38.55 | 36.05 | 38.11 | 1,141,398 | +1.81(+4.99%) |
Aug 10, 2011 | 37.33 | 37.98 | 36.27 | 36.30 | 1,115,040 | -1.73(-4.54%) |
Aug 09, 2011 | 37.70 | 38.15 | 35.33 | 38.02 | 1,782,562 | +2.46(+6.92%) |
Aug 08, 2011 | 36.29 | 37.10 | 35.35 | 35.56 | 2,002,310 | -1.66(-4.46%) |
Aug 05, 2011 | 38.09 | 38.16 | 36.58 | 37.23 | 1,416,850 | -0.64(-1.70%) |
Aug 04, 2011 | 39.15 | 39.44 | 37.84 | 37.87 | 951,546 | -1.75(-4.42%) |
Aug 03, 2011 | 39.75 | 39.75 | 38.62 | 39.62 | 1,025,974 | +0.02(+0.04%) |
Aug 02, 2011 | 40.65 | 41.01 | 39.19 | 39.60 | 817,390 | -1.29(-3.15%) |
Aug 01, 2011 | 41.70 | 41.75 | 40.44 | 40.90 | 509,554 | -0.57(-1.39%) |
Jul 29, 2011 | 41.28 | 41.66 | 40.84 | 41.47 | 586,988 | -0.12(-0.28%) |
Jul 28, 2011 | 41.15 | 42.12 | 41.02 | 41.59 | 957,948 | +0.30(+0.73%) |
Jul 27, 2011 | 42.45 | 42.66 | 41.18 | 41.28 | 982,360 | -1.39(-3.26%) |
Jul 26, 2011 | 43.18 | 43.24 | 42.67 | 42.67 | 676,652 | -0.63(-1.45%) |
Jul 25, 2011 | 42.95 | 43.56 | 42.51 | 43.30 | 1,961,000 | -0.18(-0.41%) |
Jul 22, 2011 | 43.01 | 43.65 | 40.49 | 43.48 | 2,248,436 | +2.74(+6.74%) |
Jul 21, 2011 | 40.03 | 40.87 | 39.88 | 40.74 | 698,794 | +0.94(+2.36%) |
Jul 20, 2011 | 39.55 | 39.98 | 39.39 | 39.80 | 311,314 | +0.24(+0.61%) |
Jul 19, 2011 | 38.98 | 39.87 | 38.98 | 39.56 | 608,136 | +0.84(+2.18%) |
Jul 18, 2011 | 39.13 | 39.35 | 38.44 | 38.72 | 227,740 | -0.53(-1.35%) |
Jul 15, 2011 | 39.34 | 39.67 | 38.93 | 39.24 | 332,176 | +0.04(+0.11%) |
Jul 14, 2011 | 39.73 | 39.94 | 39.10 | 39.20 | 615,482 | -0.43(-1.10%) |
Jul 13, 2011 | 39.60 | 40.36 | 39.40 | 39.63 | 526,568 | +0.38(+0.96%) |
Jul 12, 2011 | 39.07 | 39.49 | 39.07 | 39.26 | 378,616 | +0.27(+0.69%) |
Jul 11, 2011 | 39.41 | 39.61 | 38.93 | 38.99 | 271,280 | -0.77(-1.92%) |
Jul 08, 2011 | 39.87 | 39.98 | 39.55 | 39.76 | 613,516 | -0.45(-1.11%) |
Jul 07, 2011 | 39.84 | 40.33 | 39.84 | 40.20 | 353,540 | +0.44(+1.11%) |
Jul 06, 2011 | 39.24 | 39.77 | 39.16 | 39.76 | 505,366 | +0.53(+1.36%) |
Jul 05, 2011 | 39.26 | 39.45 | 38.92 | 39.23 | 439,346 | -0.11(-0.28%) |