Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 26.20 | 26.32 | 24.78 | 25.17 | 45,397,296 | -1.96(-7.23%) |
Sep 29, 2011 | 29.36 | 29.36 | 26.42 | 27.13 | 48,821,696 | -1.53(-5.34%) |
Sep 28, 2011 | 29.38 | 29.87 | 28.56 | 28.66 | 22,699,798 | -0.68(-2.30%) |
Sep 27, 2011 | 29.76 | 30.20 | 29.15 | 29.34 | 25,192,244 | +0.66(+2.29%) |
Sep 26, 2011 | 29.35 | 29.37 | 26.69 | 28.68 | 38,674,124 | -0.45(-1.55%) |
Sep 23, 2011 | 29.23 | 30.05 | 29.02 | 29.13 | 25,893,498 | -0.29(-0.98%) |
Sep 22, 2011 | 30.51 | 30.88 | 28.86 | 29.42 | 44,218,436 | -2.23(-7.05%) |
Sep 21, 2011 | 32.28 | 32.95 | 31.56 | 31.65 | 33,819,172 | -0.25(-0.78%) |
Sep 20, 2011 | 32.34 | 33.14 | 31.80 | 31.90 | 36,104,688 | -0.40(-1.24%) |
Sep 19, 2011 | 30.55 | 32.49 | 30.53 | 32.30 | 34,560,568 | +1.15(+3.69%) |
Sep 16, 2011 | 31.47 | 31.48 | 30.83 | 31.16 | 27,598,746 | -0.13(-0.42%) |
Sep 15, 2011 | 31.47 | 31.48 | 30.69 | 31.29 | 24,627,430 | +0.08(+0.25%) |
Sep 14, 2011 | 31.71 | 31.84 | 31.10 | 31.21 | 29,558,626 | -0.26(-0.81%) |
Sep 13, 2011 | 31.28 | 31.56 | 30.79 | 31.46 | 25,166,328 | +0.26(+0.82%) |
Sep 12, 2011 | 29.94 | 31.22 | 29.92 | 31.21 | 26,958,236 | +0.60(+1.97%) |
Sep 09, 2011 | 30.93 | 31.37 | 30.18 | 30.60 | 29,929,208 | -0.34(-1.10%) |
Sep 08, 2011 | 31.37 | 31.81 | 30.68 | 30.95 | 28,598,088 | -0.56(-1.77%) |
Sep 07, 2011 | 30.97 | 31.53 | 30.85 | 31.50 | 31,211,094 | +1.40(+4.67%) |
Sep 06, 2011 | 28.53 | 30.16 | 28.40 | 30.10 | 25,974,830 | +0.49(+1.66%) |
Sep 02, 2011 | 29.70 | 30.26 | 29.34 | 29.61 | 20,012,108 | -0.85(-2.78%) |
Sep 01, 2011 | 30.81 | 31.21 | 30.33 | 30.45 | 24,399,714 | -0.12(-0.39%) |
Aug 31, 2011 | 31.29 | 31.31 | 30.12 | 30.57 | 27,653,146 | -0.28(-0.91%) |
Aug 30, 2011 | 30.03 | 31.25 | 29.95 | 30.85 | 36,336,604 | +0.78(+2.60%) |
Aug 29, 2011 | 29.43 | 30.19 | 29.09 | 30.07 | 22,452,404 | +1.30(+4.52%) |
Aug 26, 2011 | 27.38 | 28.83 | 27.28 | 28.77 | 25,076,060 | +1.13(+4.08%) |
Aug 25, 2011 | 28.84 | 29.07 | 27.53 | 27.64 | 25,331,558 | -0.98(-3.42%) |
Aug 24, 2011 | 28.03 | 28.84 | 27.83 | 28.62 | 26,751,110 | +0.49(+1.75%) |
Aug 23, 2011 | 27.03 | 28.19 | 26.55 | 28.13 | 26,777,590 | +1.50(+5.62%) |
Aug 22, 2011 | 27.96 | 27.97 | 26.43 | 26.63 | 29,805,288 | -0.54(-1.98%) |
Aug 19, 2011 | 26.57 | 27.98 | 26.53 | 27.17 | 28,521,836 | -0.45(-1.62%) |
Aug 18, 2011 | 27.72 | 28.11 | 26.85 | 27.62 | 38,908,316 | -1.46(-5.01%) |
Aug 17, 2011 | 29.21 | 29.69 | 28.83 | 29.07 | 23,135,786 | -0.01(-0.02%) |
Aug 16, 2011 | 29.06 | 29.60 | 28.66 | 29.08 | 27,156,154 | -0.41(-1.38%) |
Aug 15, 2011 | 29.17 | 29.76 | 28.86 | 29.49 | 25,691,896 | +0.87(+3.05%) |
Aug 12, 2011 | 28.57 | 29.00 | 28.14 | 28.62 | 29,597,020 | +0.65(+2.32%) |
Aug 11, 2011 | 26.26 | 28.43 | 25.95 | 27.97 | 41,873,508 | +2.09(+8.07%) |
Aug 10, 2011 | 25.96 | 26.98 | 25.38 | 25.88 | 43,003,064 | -0.38(-1.45%) |
Aug 09, 2011 | 25.79 | 26.41 | 24.29 | 26.26 | 39,909,872 | +1.75(+7.15%) |
Aug 08, 2011 | 25.79 | 26.46 | 23.69 | 24.51 | 46,317,712 | -2.98(-10.84%) |
Aug 05, 2011 | 28.84 | 29.05 | 25.46 | 27.49 | 55,232,552 | -0.91(-3.19%) |
Aug 04, 2011 | 30.16 | 30.53 | 28.36 | 28.39 | 40,630,564 | -2.32(-7.57%) |
Aug 03, 2011 | 30.23 | 30.77 | 28.73 | 30.72 | 38,233,764 | +0.78(+2.61%) |
Aug 02, 2011 | 31.41 | 31.84 | 29.90 | 29.93 | 32,161,264 | -1.56(-4.94%) |
Aug 01, 2011 | 31.77 | 32.00 | 31.06 | 31.49 | 27,774,550 | +0.52(+1.67%) |
Jul 29, 2011 | 30.45 | 31.24 | 30.26 | 30.97 | 20,886,024 | +0.03(+0.08%) |
Jul 28, 2011 | 31.11 | 31.46 | 30.70 | 30.95 | 22,909,376 | -0.16(-0.53%) |
Jul 27, 2011 | 31.71 | 31.82 | 30.93 | 31.11 | 45,022,248 | +0.72(+2.35%) |
Jul 26, 2011 | 30.30 | 30.56 | 30.03 | 30.39 | 24,819,096 | +0.08(+0.26%) |
Jul 25, 2011 | 30.30 | 30.59 | 30.20 | 30.32 | 17,724,222 | -0.30(-0.97%) |
Jul 22, 2011 | 30.81 | 30.87 | 30.57 | 30.61 | 20,704,740 | +0.30(+0.97%) |
Jul 21, 2011 | 29.99 | 30.66 | 29.88 | 30.32 | 26,479,708 | +0.52(+1.74%) |
Jul 20, 2011 | 29.83 | 29.84 | 29.30 | 29.80 | 19,039,328 | +0.16(+0.53%) |
Jul 19, 2011 | 29.67 | 29.86 | 29.15 | 29.64 | 28,152,608 | +0.64(+2.22%) |
Jul 18, 2011 | 29.32 | 29.82 | 28.84 | 29.00 | 22,032,350 | -0.54(-1.84%) |
Jul 15, 2011 | 29.49 | 29.68 | 29.13 | 29.54 | 19,476,362 | +0.28(+0.96%) |
Jul 14, 2011 | 29.23 | 29.58 | 28.79 | 29.26 | 20,945,350 | +0.18(+0.61%) |
Jul 13, 2011 | 28.77 | 29.73 | 28.77 | 29.08 | 24,376,146 | +0.62(+2.19%) |
Jul 12, 2011 | 28.62 | 29.21 | 28.41 | 28.46 | 24,458,536 | -0.39(-1.34%) |
Jul 11, 2011 | 29.78 | 30.18 | 28.67 | 28.84 | 31,368,960 | -1.36(-4.50%) |
Jul 08, 2011 | 29.09 | 30.25 | 29.08 | 30.20 | 25,368,906 | +0.47(+1.57%) |
Jul 07, 2011 | 29.19 | 29.98 | 29.11 | 29.74 | 27,915,762 | +0.97(+3.38%) |
Jul 06, 2011 | 28.74 | 28.94 | 28.52 | 28.77 | 14,586,598 | -0.18(-0.63%) |
Jul 05, 2011 | 28.74 | 29.11 | 28.41 | 28.95 | 18,856,436 | +0.14(+0.48%) |