Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 26.88 | 27.39 | 26.18 | 26.73 | 10,196,976 | -1.04(-3.75%) |
Sep 29, 2011 | 28.62 | 28.75 | 27.06 | 27.78 | 9,119,424 | -0.19(-0.69%) |
Sep 28, 2011 | 29.64 | 29.67 | 27.91 | 27.97 | 6,455,568 | -1.63(-5.50%) |
Sep 27, 2011 | 29.61 | 30.31 | 29.38 | 29.60 | 8,355,957 | +0.73(+2.52%) |
Sep 26, 2011 | 28.33 | 28.91 | 27.54 | 28.87 | 10,082,618 | +1.11(+4.02%) |
Sep 23, 2011 | 28.37 | 29.05 | 27.61 | 27.75 | 10,236,367 | -1.14(-3.95%) |
Sep 22, 2011 | 30.43 | 30.47 | 28.29 | 28.89 | 14,110,887 | -2.51(-8.01%) |
Sep 21, 2011 | 32.74 | 33.25 | 31.40 | 31.41 | 5,964,625 | -1.39(-4.24%) |
Sep 20, 2011 | 33.21 | 33.71 | 32.70 | 32.80 | 4,995,644 | -0.24(-0.73%) |
Sep 19, 2011 | 33.18 | 33.36 | 32.36 | 33.04 | 4,876,690 | -0.90(-2.66%) |
Sep 16, 2011 | 34.31 | 34.35 | 33.60 | 33.94 | 6,796,413 | -0.09(-0.27%) |
Sep 15, 2011 | 33.46 | 34.03 | 33.18 | 34.03 | 5,188,189 | +1.00(+3.02%) |
Sep 14, 2011 | 32.32 | 33.45 | 32.04 | 33.04 | 5,946,370 | +0.38(+1.15%) |
Sep 13, 2011 | 32.54 | 32.91 | 32.12 | 32.66 | 4,234,690 | +0.24(+0.74%) |
Sep 12, 2011 | 31.82 | 32.44 | 31.59 | 32.42 | 5,885,811 | +0.30(+0.93%) |
Sep 09, 2011 | 32.87 | 33.24 | 31.97 | 32.12 | 6,975,421 | -1.48(-4.40%) |
Sep 08, 2011 | 33.74 | 34.62 | 33.42 | 33.60 | 6,447,082 | -0.53(-1.57%) |
Sep 07, 2011 | 33.31 | 34.20 | 33.17 | 34.14 | 4,774,337 | +1.40(+4.27%) |
Sep 06, 2011 | 32.28 | 32.80 | 31.97 | 32.74 | 6,803,917 | -0.52(-1.57%) |
Sep 02, 2011 | 33.64 | 33.95 | 33.06 | 33.26 | 6,535,931 | -1.16(-3.36%) |
Sep 01, 2011 | 35.13 | 35.45 | 34.37 | 34.42 | 4,505,923 | -0.44(-1.26%) |
Aug 31, 2011 | 35.01 | 35.45 | 34.43 | 34.86 | 7,295,832 | +0.15(+0.42%) |
Aug 30, 2011 | 34.30 | 34.92 | 33.82 | 34.71 | 4,420,479 | +0.24(+0.71%) |
Aug 29, 2011 | 34.34 | 34.52 | 33.81 | 34.47 | 5,578,516 | +0.64(+1.89%) |
Aug 26, 2011 | 33.03 | 33.94 | 32.38 | 33.83 | 6,051,681 | +0.60(+1.80%) |
Aug 25, 2011 | 34.12 | 34.35 | 32.95 | 33.23 | 7,378,864 | -0.62(-1.85%) |
Aug 24, 2011 | 33.26 | 33.89 | 33.07 | 33.85 | 6,133,122 | +0.36(+1.07%) |
Aug 23, 2011 | 32.50 | 33.51 | 32.22 | 33.50 | 9,571,761 | +0.99(+3.03%) |
Aug 22, 2011 | 33.85 | 34.07 | 32.32 | 32.51 | 8,240,247 | -0.46(-1.39%) |
Aug 19, 2011 | 32.61 | 33.80 | 32.57 | 32.97 | 8,650,463 | -0.02(-0.07%) |
Aug 18, 2011 | 34.51 | 34.51 | 32.70 | 32.99 | 9,788,338 | -2.40(-6.78%) |
Aug 17, 2011 | 35.87 | 36.54 | 35.02 | 35.39 | 5,437,962 | -0.22(-0.61%) |
Aug 16, 2011 | 35.77 | 36.03 | 35.05 | 35.61 | 7,695,949 | -0.64(-1.78%) |
Aug 15, 2011 | 35.84 | 36.32 | 35.63 | 36.25 | 6,688,299 | +0.81(+2.27%) |
Aug 12, 2011 | 36.44 | 36.83 | 35.07 | 35.45 | 9,548,366 | +0.38(+1.08%) |
Aug 11, 2011 | 33.12 | 35.49 | 32.74 | 35.07 | 11,954,166 | +2.32(+7.07%) |
Aug 10, 2011 | 34.08 | 34.29 | 32.63 | 32.75 | 14,801,677 | -1.46(-4.26%) |
Aug 09, 2011 | 35.24 | 34.60 | 32.42 | 34.21 | 19,891,376 | +0.85(+2.55%) |
Aug 08, 2011 | 35.24 | 35.32 | 32.78 | 33.36 | 15,101,261 | -2.76(-7.63%) |
Aug 05, 2011 | 37.00 | 38.11 | 35.16 | 36.11 | 23,947,226 | +1.43(+4.11%) |
Aug 04, 2011 | 36.33 | 36.33 | 34.43 | 34.69 | 11,645,564 | -2.20(-5.97%) |
Aug 03, 2011 | 37.37 | 37.40 | 35.98 | 36.89 | 8,115,465 | -0.46(-1.24%) |
Aug 02, 2011 | 37.97 | 38.54 | 37.30 | 37.35 | 5,546,988 | -0.91(-2.37%) |
Aug 01, 2011 | 39.11 | 39.27 | 37.83 | 38.26 | 4,861,892 | -0.14(-0.37%) |
Jul 29, 2011 | 38.47 | 38.91 | 38.21 | 38.40 | 8,485,741 | -0.54(-1.38%) |
Jul 28, 2011 | 39.17 | 39.65 | 38.80 | 38.94 | 6,290,686 | -0.24(-0.62%) |
Jul 27, 2011 | 39.91 | 39.91 | 39.14 | 39.18 | 5,421,093 | -0.94(-2.35%) |
Jul 26, 2011 | 39.99 | 40.61 | 39.39 | 40.12 | 5,624,689 | +0.14(+0.34%) |
Jul 25, 2011 | 39.61 | 40.46 | 39.46 | 39.99 | 5,044,599 | -0.14(-0.34%) |
Jul 22, 2011 | 39.74 | 40.13 | 39.53 | 40.12 | 4,372,588 | +0.38(+0.96%) |
Jul 21, 2011 | 39.40 | 39.87 | 39.19 | 39.74 | 5,151,309 | +0.66(+1.69%) |
Jul 20, 2011 | 39.46 | 39.46 | 38.98 | 39.08 | 5,567,921 | -0.08(-0.21%) |
Jul 19, 2011 | 38.40 | 39.26 | 38.40 | 39.17 | 6,281,852 | +0.95(+2.47%) |
Jul 18, 2011 | 38.17 | 38.62 | 37.83 | 38.22 | 7,089,814 | +0.12(+0.33%) |
Jul 15, 2011 | 37.65 | 38.45 | 37.55 | 38.10 | 17,938,034 | +1.69(+4.63%) |
Jul 14, 2011 | 37.44 | 37.49 | 36.29 | 36.41 | 7,221,767 | -0.84(-2.25%) |
Jul 13, 2011 | 37.46 | 38.06 | 37.11 | 37.25 | 5,163,617 | +0.08(+0.21%) |
Jul 12, 2011 | 37.15 | 37.63 | 37.03 | 37.17 | 5,275,215 | -0.05(-0.12%) |
Jul 11, 2011 | 37.75 | 37.75 | 37.05 | 37.22 | 4,183,744 | -1.09(-2.86%) |
Jul 08, 2011 | 38.33 | 38.57 | 38.02 | 38.31 | 4,530,974 | -0.61(-1.57%) |
Jul 07, 2011 | 38.97 | 39.09 | 38.50 | 38.92 | 5,057,572 | +0.48(+1.25%) |
Jul 06, 2011 | 38.73 | 38.84 | 38.24 | 38.44 | 3,383,343 | -0.36(-0.94%) |
Jul 05, 2011 | 38.83 | 39.46 | 38.70 | 38.81 | 3,950,285 | +0.06(+0.16%) |