Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 33.74 | 33.96 | 33.27 | 33.27 | 7,919,680 | -1.10(-3.21%) |
Sep 29, 2011 | 33.96 | 34.39 | 33.33 | 34.38 | 6,832,995 | +1.30(+3.95%) |
Sep 28, 2011 | 34.14 | 34.63 | 33.07 | 33.07 | 6,739,688 | -0.90(-2.64%) |
Sep 27, 2011 | 34.76 | 35.17 | 33.70 | 33.97 | 7,690,847 | -0.15(-0.45%) |
Sep 26, 2011 | 33.11 | 34.23 | 32.72 | 34.12 | 6,364,526 | +1.47(+4.50%) |
Sep 23, 2011 | 32.05 | 32.69 | 31.91 | 32.65 | 5,858,519 | +0.38(+1.18%) |
Sep 22, 2011 | 31.98 | 32.72 | 31.73 | 32.27 | 10,866,095 | -0.66(-1.99%) |
Sep 21, 2011 | 34.72 | 34.96 | 32.92 | 32.93 | 7,276,398 | -1.73(-4.98%) |
Sep 20, 2011 | 34.52 | 35.33 | 34.40 | 34.66 | 6,311,337 | +0.17(+0.50%) |
Sep 19, 2011 | 34.61 | 34.83 | 34.09 | 34.48 | 5,821,291 | -0.97(-2.73%) |
Sep 16, 2011 | 35.41 | 36.06 | 34.92 | 35.45 | 9,816,954 | +0.05(+0.14%) |
Sep 15, 2011 | 34.77 | 35.44 | 34.59 | 35.40 | 7,848,747 | +1.04(+3.03%) |
Sep 14, 2011 | 33.83 | 34.81 | 33.50 | 34.36 | 7,976,746 | +0.77(+2.30%) |
Sep 13, 2011 | 33.47 | 34.13 | 33.22 | 33.59 | 7,672,422 | +0.33(+0.98%) |
Sep 12, 2011 | 31.42 | 33.29 | 31.42 | 33.26 | 12,000,034 | +1.24(+3.86%) |
Sep 09, 2011 | 32.48 | 32.95 | 31.89 | 32.02 | 8,516,593 | -0.98(-2.97%) |
Sep 08, 2011 | 33.38 | 33.57 | 32.73 | 33.01 | 9,772,331 | -0.88(-2.61%) |
Sep 07, 2011 | 32.29 | 33.92 | 32.07 | 33.89 | 10,012,165 | +2.13(+6.70%) |
Sep 06, 2011 | 30.85 | 31.81 | 30.52 | 31.76 | 9,799,509 | -0.16(-0.50%) |
Sep 02, 2011 | 32.79 | 32.89 | 31.76 | 31.92 | 8,452,693 | -1.59(-4.76%) |
Sep 01, 2011 | 34.56 | 34.61 | 33.47 | 33.52 | 7,488,591 | -1.10(-3.19%) |
Aug 31, 2011 | 34.36 | 35.04 | 34.18 | 34.62 | 8,467,050 | +0.61(+1.79%) |
Aug 30, 2011 | 33.76 | 34.31 | 33.35 | 34.01 | 7,662,466 | -0.03(-0.10%) |
Aug 29, 2011 | 32.87 | 34.06 | 32.87 | 34.05 | 6,196,470 | +1.71(+5.27%) |
Aug 26, 2011 | 31.62 | 32.58 | 31.29 | 32.34 | 8,652,984 | +0.18(+0.56%) |
Aug 25, 2011 | 33.27 | 33.83 | 31.77 | 32.16 | 12,880,430 | -0.20(-0.62%) |
Aug 24, 2011 | 31.07 | 32.36 | 30.93 | 32.36 | 10,063,870 | +1.29(+4.16%) |
Aug 23, 2011 | 29.80 | 31.09 | 29.48 | 31.07 | 11,894,294 | +1.39(+4.70%) |
Aug 22, 2011 | 30.67 | 30.67 | 29.61 | 29.68 | 10,734,231 | -0.10(-0.32%) |
Aug 19, 2011 | 30.60 | 31.33 | 29.76 | 29.77 | 13,152,760 | -1.30(-4.18%) |
Aug 18, 2011 | 31.63 | 31.91 | 30.75 | 31.07 | 15,426,170 | -1.59(-4.88%) |
Aug 17, 2011 | 32.64 | 33.27 | 32.30 | 32.67 | 7,266,583 | +0.19(+0.57%) |
Aug 16, 2011 | 32.56 | 32.68 | 31.98 | 32.48 | 8,111,654 | -0.51(-1.55%) |
Aug 15, 2011 | 32.80 | 33.08 | 32.58 | 32.99 | 7,332,149 | +0.62(+1.92%) |
Aug 12, 2011 | 33.30 | 33.80 | 32.12 | 32.37 | 8,554,733 | -0.53(-1.62%) |
Aug 11, 2011 | 31.51 | 33.36 | 31.44 | 32.90 | 15,032,165 | +1.64(+5.23%) |
Aug 10, 2011 | 32.96 | 33.07 | 31.05 | 31.27 | 20,347,480 | -2.79(-8.19%) |
Aug 09, 2011 | 34.42 | 34.08 | 31.63 | 34.05 | 17,423,032 | +1.61(+4.96%) |
Aug 08, 2011 | 34.42 | 35.88 | 32.40 | 32.45 | 18,153,478 | -2.89(-8.19%) |
Aug 05, 2011 | 35.90 | 36.25 | 34.43 | 35.34 | 15,272,800 | -0.10(-0.29%) |
Aug 04, 2011 | 36.66 | 36.90 | 35.39 | 35.44 | 9,577,087 | -1.70(-4.57%) |
Aug 03, 2011 | 36.71 | 37.19 | 36.26 | 37.14 | 8,040,023 | +0.39(+1.07%) |
Aug 02, 2011 | 37.50 | 37.85 | 36.74 | 36.75 | 10,020,915 | -1.16(-3.06%) |
Aug 01, 2011 | 37.91 | 38.03 | 37.29 | 37.91 | 7,713,967 | +0.42(+1.12%) |
Jul 29, 2011 | 37.38 | 37.80 | 37.12 | 37.49 | 5,364,401 | -0.21(-0.55%) |
Jul 28, 2011 | 37.65 | 38.20 | 37.62 | 37.69 | 5,300,125 | +0.06(+0.17%) |
Jul 27, 2011 | 38.36 | 38.49 | 37.63 | 37.63 | 7,839,774 | -0.91(-2.36%) |
Jul 26, 2011 | 39.00 | 39.01 | 38.47 | 38.54 | 6,924,960 | -0.48(-1.22%) |
Jul 25, 2011 | 38.72 | 39.09 | 38.52 | 39.02 | 4,307,809 | -0.06(-0.14%) |
Jul 22, 2011 | 39.29 | 39.30 | 38.98 | 39.07 | 4,295,472 | -0.12(-0.32%) |
Jul 21, 2011 | 38.70 | 39.33 | 38.56 | 39.20 | 14,260,801 | +0.81(+2.12%) |
Jul 20, 2011 | 38.67 | 39.08 | 37.90 | 38.38 | 15,098,959 | -0.17(-0.43%) |
Jul 19, 2011 | 38.94 | 38.94 | 38.24 | 38.55 | 14,068,207 | -0.07(-0.18%) |
Jul 18, 2011 | 38.96 | 39.16 | 38.47 | 38.62 | 6,094,732 | -0.61(-1.57%) |
Jul 15, 2011 | 39.77 | 40.03 | 39.03 | 39.23 | 8,446,485 | -0.30(-0.77%) |
Jul 14, 2011 | 40.19 | 40.26 | 39.32 | 39.54 | 5,257,917 | -0.28(-0.69%) |
Jul 13, 2011 | 40.13 | 40.58 | 39.74 | 39.81 | 6,235,653 | -0.03(-0.07%) |
Jul 12, 2011 | 39.92 | 40.55 | 39.81 | 39.84 | 5,660,047 | -0.30(-0.74%) |
Jul 11, 2011 | 40.44 | 40.81 | 40.03 | 40.14 | 5,685,351 | -0.93(-2.26%) |
Jul 08, 2011 | 41.04 | 41.25 | 40.69 | 41.06 | 5,440,405 | -0.52(-1.25%) |
Jul 07, 2011 | 41.01 | 41.80 | 40.93 | 41.58 | 6,952,956 | +0.56(+1.35%) |
Jul 06, 2011 | 41.34 | 41.38 | 40.68 | 41.03 | 6,055,026 | -0.34(-0.81%) |
Jul 05, 2011 | 42.01 | 42.01 | 40.90 | 41.36 | 4,500,500 | -0.43(-1.02%) |