Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 34.52 | 34.62 | 34.03 | 34.03 | 12,673,019 | -0.83(-2.37%) |
Sep 29, 2011 | 35.31 | 35.36 | 34.22 | 34.86 | 11,365,816 | +0.17(+0.48%) |
Sep 28, 2011 | 34.99 | 35.60 | 34.58 | 34.69 | 10,975,684 | -0.31(-0.87%) |
Sep 27, 2011 | 35.61 | 35.91 | 34.91 | 35.00 | 10,992,313 | -0.13(-0.38%) |
Sep 26, 2011 | 34.37 | 35.23 | 34.27 | 35.13 | 8,543,033 | +1.03(+3.01%) |
Sep 23, 2011 | 34.05 | 34.48 | 33.87 | 34.10 | 11,610,983 | +0.01(+0.02%) |
Sep 22, 2011 | 34.86 | 35.60 | 33.74 | 34.09 | 19,133,626 | -1.60(-4.47%) |
Sep 21, 2011 | 36.11 | 36.73 | 35.68 | 35.69 | 6,965,326 | -0.59(-1.63%) |
Sep 20, 2011 | 36.72 | 36.87 | 36.27 | 36.28 | 6,356,384 | -0.33(-0.91%) |
Sep 19, 2011 | 36.03 | 36.77 | 35.97 | 36.61 | 9,159,086 | +0.07(+0.19%) |
Sep 16, 2011 | 36.06 | 37.05 | 36.02 | 36.54 | 16,037,703 | +0.67(+1.86%) |
Sep 15, 2011 | 35.91 | 36.00 | 35.43 | 35.88 | 7,097,884 | +0.29(+0.82%) |
Sep 14, 2011 | 35.61 | 35.96 | 35.36 | 35.59 | 9,896,989 | +0.23(+0.65%) |
Sep 13, 2011 | 34.80 | 35.44 | 34.54 | 35.36 | 9,519,391 | +0.58(+1.68%) |
Sep 12, 2011 | 34.30 | 34.94 | 34.06 | 34.77 | 7,640,866 | +0.06(+0.18%) |
Sep 09, 2011 | 34.88 | 35.06 | 34.36 | 34.71 | 11,494,121 | -0.40(-1.13%) |
Sep 08, 2011 | 34.85 | 35.68 | 34.63 | 35.11 | 14,172,414 | +0.01(+0.02%) |
Sep 07, 2011 | 34.73 | 35.10 | 34.43 | 35.10 | 8,214,007 | +0.86(+2.51%) |
Sep 06, 2011 | 33.84 | 34.29 | 33.56 | 34.24 | 7,457,051 | -0.26(-0.74%) |
Sep 02, 2011 | 35.14 | 35.14 | 34.50 | 34.50 | 6,776,017 | -0.94(-2.64%) |
Sep 01, 2011 | 36.21 | 36.25 | 35.26 | 35.43 | 11,415,160 | -0.42(-1.18%) |
Aug 31, 2011 | 35.55 | 36.09 | 35.53 | 35.86 | 13,560,205 | +0.49(+1.39%) |
Aug 30, 2011 | 35.48 | 35.66 | 35.06 | 35.36 | 9,362,350 | -0.26(-0.74%) |
Aug 29, 2011 | 35.60 | 35.67 | 35.23 | 35.63 | 6,307,096 | +0.35(+1.00%) |
Aug 26, 2011 | 34.76 | 35.50 | 34.39 | 35.27 | 6,755,900 | +0.37(+1.05%) |
Aug 25, 2011 | 35.36 | 35.59 | 34.78 | 34.91 | 6,656,855 | -0.49(-1.37%) |
Aug 24, 2011 | 35.10 | 35.69 | 34.87 | 35.39 | 7,054,757 | +0.26(+0.73%) |
Aug 23, 2011 | 34.73 | 35.18 | 34.63 | 35.14 | 8,971,927 | +0.40(+1.16%) |
Aug 22, 2011 | 35.14 | 35.18 | 33.89 | 34.73 | 8,853,995 | +0.09(+0.26%) |
Aug 19, 2011 | 34.72 | 35.33 | 34.53 | 34.64 | 12,356,165 | -0.50(-1.42%) |
Aug 18, 2011 | 34.37 | 35.28 | 33.97 | 35.14 | 20,533,524 | +0.06(+0.18%) |
Aug 17, 2011 | 36.11 | 36.27 | 34.75 | 35.08 | 31,308,848 | +0.82(+2.39%) |
Aug 16, 2011 | 33.39 | 34.48 | 33.39 | 34.26 | 12,757,696 | +0.87(+2.60%) |
Aug 15, 2011 | 33.57 | 33.60 | 32.98 | 33.39 | 8,657,880 | -0.04(-0.12%) |
Aug 12, 2011 | 33.06 | 33.71 | 32.38 | 33.44 | 9,961,143 | +0.83(+2.56%) |
Aug 11, 2011 | 32.43 | 33.06 | 32.26 | 32.60 | 17,589,226 | +0.39(+1.22%) |
Aug 10, 2011 | 33.28 | 33.38 | 32.15 | 32.21 | 14,137,578 | -1.55(-4.60%) |
Aug 09, 2011 | 32.83 | 33.79 | 32.09 | 33.76 | 20,832,720 | +1.73(+5.40%) |
Aug 08, 2011 | 32.83 | 33.19 | 31.23 | 32.03 | 18,850,642 | -1.52(-4.54%) |
Aug 05, 2011 | 33.34 | 33.70 | 32.62 | 33.55 | 16,319,661 | +0.58(+1.76%) |
Aug 04, 2011 | 34.21 | 34.38 | 32.90 | 32.97 | 18,696,618 | -1.34(-3.90%) |
Aug 03, 2011 | 33.84 | 34.38 | 33.50 | 34.31 | 13,806,156 | +0.55(+1.63%) |
Aug 02, 2011 | 34.83 | 35.04 | 33.75 | 33.76 | 12,047,059 | -1.48(-4.21%) |
Aug 01, 2011 | 35.51 | 35.64 | 34.68 | 35.24 | 12,778,675 | -0.27(-0.76%) |
Jul 29, 2011 | 35.04 | 35.75 | 34.78 | 35.51 | 13,791,401 | +0.73(+2.10%) |
Jul 28, 2011 | 34.72 | 35.15 | 34.69 | 34.78 | 6,182,536 | +0.06(+0.16%) |
Jul 27, 2011 | 34.81 | 35.02 | 34.66 | 34.72 | 7,789,126 | -0.18(-0.51%) |
Jul 26, 2011 | 35.37 | 35.41 | 34.70 | 34.90 | 8,548,353 | -0.37(-1.04%) |
Jul 25, 2011 | 35.44 | 35.53 | 35.21 | 35.27 | 4,895,318 | -0.46(-1.29%) |
Jul 22, 2011 | 35.73 | 35.78 | 35.41 | 35.73 | 5,778,543 | +0.06(+0.15%) |
Jul 21, 2011 | 35.30 | 35.86 | 35.28 | 35.68 | 9,238,685 | +0.53(+1.51%) |
Jul 20, 2011 | 35.45 | 35.51 | 35.04 | 35.15 | 8,384,115 | -0.23(-0.66%) |
Jul 19, 2011 | 35.17 | 35.41 | 35.09 | 35.38 | 10,320,625 | +0.49(+1.40%) |
Jul 18, 2011 | 35.11 | 35.17 | 34.72 | 34.89 | 8,451,963 | -0.34(-0.98%) |
Jul 15, 2011 | 35.12 | 35.26 | 34.75 | 35.23 | 11,929,278 | +0.21(+0.59%) |
Jul 14, 2011 | 35.06 | 35.24 | 34.96 | 35.03 | 10,396,756 | -0.03(-0.08%) |
Jul 13, 2011 | 35.36 | 35.39 | 35.01 | 35.06 | 9,271,545 | -0.08(-0.22%) |
Jul 12, 2011 | 35.00 | 35.49 | 35.00 | 35.13 | 8,449,012 | +0.17(+0.49%) |
Jul 11, 2011 | 34.95 | 35.31 | 34.84 | 34.96 | 6,963,963 | -0.31(-0.88%) |
Jul 08, 2011 | 35.17 | 35.48 | 35.09 | 35.27 | 14,237,544 | -0.37(-1.03%) |
Jul 07, 2011 | 35.72 | 35.95 | 35.40 | 35.63 | 32,064,152 | +2.23(+6.67%) |
Jul 06, 2011 | 32.81 | 33.63 | 32.81 | 33.41 | 10,064,127 | +0.61(+1.87%) |
Jul 05, 2011 | 33.08 | 33.14 | 32.72 | 32.79 | 8,120,519 | -0.26(-0.79%) |