Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 28.08 | 28.31 | 26.57 | 27.58 | 3,478,733 | -1.16(-4.03%) |
Sep 29, 2011 | 30.32 | 30.36 | 27.67 | 28.74 | 4,604,314 | -0.64(-2.17%) |
Sep 28, 2011 | 31.11 | 31.57 | 29.32 | 29.38 | 3,191,183 | -1.63(-5.25%) |
Sep 27, 2011 | 31.57 | 32.19 | 30.70 | 31.01 | 1,974,802 | +0.58(+1.91%) |
Sep 26, 2011 | 30.35 | 30.52 | 28.96 | 30.42 | 2,536,057 | +0.41(+1.38%) |
Sep 23, 2011 | 28.59 | 30.03 | 28.50 | 30.01 | 2,562,282 | +1.26(+4.39%) |
Sep 22, 2011 | 30.42 | 30.51 | 28.23 | 28.75 | 4,095,547 | -2.74(-8.72%) |
Sep 21, 2011 | 33.01 | 33.07 | 31.49 | 31.49 | 1,676,178 | -1.60(-4.82%) |
Sep 20, 2011 | 33.93 | 34.15 | 32.93 | 33.09 | 2,312,002 | -0.66(-1.96%) |
Sep 19, 2011 | 33.90 | 34.11 | 33.13 | 33.75 | 2,695,225 | -1.11(-3.18%) |
Sep 16, 2011 | 35.01 | 35.30 | 34.33 | 34.86 | 2,036,446 | -0.14(-0.39%) |
Sep 15, 2011 | 36.18 | 36.18 | 34.49 | 35.00 | 2,399,455 | -0.24(-0.68%) |
Sep 14, 2011 | 34.38 | 35.59 | 33.01 | 35.24 | 3,149,548 | +1.52(+4.50%) |
Sep 13, 2011 | 31.92 | 33.82 | 31.53 | 33.72 | 2,712,149 | +2.00(+6.31%) |
Sep 12, 2011 | 32.04 | 32.70 | 30.73 | 31.72 | 3,552,259 | -0.99(-3.03%) |
Sep 09, 2011 | 33.39 | 33.48 | 31.77 | 32.71 | 2,804,447 | -1.28(-3.76%) |
Sep 08, 2011 | 34.15 | 34.77 | 33.48 | 33.98 | 1,646,858 | -0.61(-1.78%) |
Sep 07, 2011 | 33.88 | 34.73 | 33.50 | 34.60 | 1,427,977 | +1.40(+4.21%) |
Sep 06, 2011 | 31.45 | 33.35 | 31.45 | 33.20 | 2,315,876 | +0.20(+0.60%) |
Sep 02, 2011 | 32.61 | 33.42 | 32.20 | 33.00 | 2,237,071 | -0.85(-2.50%) |
Sep 01, 2011 | 34.12 | 35.04 | 33.61 | 33.85 | 1,863,199 | -0.34(-0.98%) |
Aug 31, 2011 | 34.64 | 35.43 | 33.67 | 34.18 | 2,683,196 | -0.13(-0.37%) |
Aug 30, 2011 | 33.30 | 34.64 | 33.08 | 34.31 | 2,766,151 | +0.87(+2.60%) |
Aug 29, 2011 | 31.79 | 33.46 | 31.79 | 33.44 | 2,368,854 | +2.38(+7.65%) |
Aug 26, 2011 | 29.43 | 31.06 | 28.81 | 31.06 | 1,373,397 | +1.20(+4.01%) |
Aug 25, 2011 | 30.89 | 31.17 | 29.64 | 29.87 | 1,641,465 | -0.77(-2.53%) |
Aug 24, 2011 | 29.80 | 30.85 | 29.39 | 30.64 | 2,217,347 | +0.73(+2.45%) |
Aug 23, 2011 | 28.36 | 29.91 | 28.10 | 29.91 | 1,939,470 | +1.72(+6.12%) |
Aug 22, 2011 | 29.01 | 29.13 | 28.04 | 28.18 | 2,031,995 | +0.14(+0.51%) |
Aug 19, 2011 | 28.38 | 29.83 | 28.00 | 28.04 | 1,937,677 | -0.92(-3.17%) |
Aug 18, 2011 | 29.96 | 29.99 | 28.69 | 28.96 | 1,956,437 | -2.32(-7.42%) |
Aug 17, 2011 | 32.30 | 32.52 | 31.05 | 31.28 | 1,489,590 | -1.05(-3.23%) |
Aug 16, 2011 | 32.20 | 32.83 | 31.96 | 32.32 | 2,701,073 | -0.26(-0.81%) |
Aug 15, 2011 | 32.43 | 32.83 | 32.05 | 32.59 | 1,070,176 | +0.47(+1.47%) |
Aug 12, 2011 | 31.56 | 32.51 | 31.50 | 32.12 | 2,483,510 | +0.90(+2.89%) |
Aug 11, 2011 | 29.46 | 31.76 | 29.42 | 31.21 | 3,472,438 | +2.36(+8.19%) |
Aug 10, 2011 | 30.52 | 30.82 | 28.81 | 28.85 | 4,375,558 | -2.61(-8.29%) |
Aug 09, 2011 | 30.09 | 31.46 | 28.84 | 31.46 | 3,597,042 | +2.90(+10.14%) |
Aug 08, 2011 | 30.09 | 30.72 | 28.40 | 28.56 | 2,891,408 | -3.14(-9.91%) |
Aug 05, 2011 | 33.17 | 33.31 | 30.81 | 31.71 | 4,539,106 | -0.81(-2.50%) |
Aug 04, 2011 | 34.80 | 34.92 | 32.51 | 32.52 | 4,389,695 | -2.93(-8.26%) |
Aug 03, 2011 | 35.67 | 36.07 | 34.41 | 35.45 | 2,831,722 | -0.14(-0.40%) |
Aug 02, 2011 | 37.49 | 37.96 | 35.57 | 35.59 | 2,743,211 | -2.29(-6.04%) |
Aug 01, 2011 | 38.68 | 38.96 | 37.38 | 37.88 | 2,254,933 | +0.05(+0.13%) |
Jul 29, 2011 | 36.26 | 38.50 | 36.26 | 37.84 | 2,647,857 | +0.85(+2.31%) |
Jul 28, 2011 | 40.06 | 40.37 | 36.79 | 36.98 | 4,254,655 | -2.54(-6.42%) |
Jul 27, 2011 | 40.49 | 41.10 | 39.22 | 39.52 | 3,438,560 | -1.22(-3.00%) |
Jul 26, 2011 | 40.72 | 40.74 | 39.94 | 40.74 | 2,433,432 | +0.18(+0.43%) |
Jul 25, 2011 | 38.62 | 40.99 | 38.62 | 40.57 | 3,552,186 | +1.52(+3.88%) |
Jul 22, 2011 | 38.75 | 39.09 | 38.72 | 39.05 | 1,944,334 | +0.09(+0.23%) |
Jul 21, 2011 | 38.28 | 39.02 | 37.88 | 38.96 | 1,748,980 | +0.75(+1.96%) |
Jul 20, 2011 | 38.71 | 38.89 | 37.82 | 38.21 | 1,663,770 | -0.20(-0.52%) |
Jul 19, 2011 | 38.79 | 38.93 | 37.95 | 38.41 | 2,025,706 | +0.79(+2.10%) |
Jul 18, 2011 | 38.47 | 38.47 | 37.26 | 37.62 | 2,026,897 | -0.98(-2.54%) |
Jul 15, 2011 | 39.14 | 39.23 | 38.23 | 38.60 | 2,034,215 | -0.28(-0.72%) |
Jul 14, 2011 | 40.21 | 40.53 | 38.66 | 38.88 | 2,009,635 | -1.11(-2.77%) |
Jul 13, 2011 | 39.43 | 40.33 | 39.40 | 39.99 | 2,527,825 | +0.75(+1.91%) |
Jul 12, 2011 | 39.58 | 40.05 | 38.75 | 39.24 | 3,051,451 | -0.89(-2.23%) |
Jul 11, 2011 | 41.45 | 41.51 | 39.90 | 40.13 | 2,630,842 | -2.06(-4.88%) |
Jul 08, 2011 | 40.34 | 42.27 | 40.04 | 42.19 | 3,463,190 | +1.20(+2.92%) |
Jul 07, 2011 | 40.58 | 41.12 | 40.35 | 41.00 | 2,120,092 | +1.00(+2.49%) |
Jul 06, 2011 | 39.72 | 40.00 | 39.01 | 40.00 | 1,897,740 | +0.05(+0.12%) |
Jul 05, 2011 | 39.94 | 40.26 | 39.48 | 39.95 | 1,407,238 | -0.19(-0.48%) |