Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 33.49 | 34.04 | 33.11 | 33.14 | 13,761,320 | -0.90(-2.64%) |
Sep 29, 2011 | 34.20 | 34.24 | 33.52 | 34.04 | 10,904,666 | +0.50(+1.48%) |
Sep 28, 2011 | 34.40 | 34.63 | 33.48 | 33.54 | 11,923,599 | -0.86(-2.50%) |
Sep 27, 2011 | 34.75 | 34.97 | 34.17 | 34.40 | 14,677,035 | +0.36(+1.06%) |
Sep 26, 2011 | 33.83 | 34.11 | 33.37 | 34.04 | 12,529,812 | +0.43(+1.27%) |
Sep 23, 2011 | 33.34 | 33.75 | 33.05 | 33.62 | 21,915,722 | +0.27(+0.80%) |
Sep 22, 2011 | 33.21 | 33.96 | 32.86 | 33.35 | 23,645,500 | -0.86(-2.52%) |
Sep 21, 2011 | 35.92 | 35.99 | 34.16 | 34.21 | 22,311,636 | -1.72(-4.78%) |
Sep 20, 2011 | 36.03 | 36.46 | 35.88 | 35.93 | 13,928,480 | -0.10(-0.29%) |
Sep 19, 2011 | 36.05 | 36.36 | 35.91 | 36.03 | 15,743,540 | -0.73(-1.98%) |
Sep 16, 2011 | 36.54 | 36.80 | 36.03 | 36.76 | 16,985,516 | +0.30(+0.82%) |
Sep 15, 2011 | 36.22 | 36.50 | 35.97 | 36.46 | 15,846,342 | +0.69(+1.94%) |
Sep 14, 2011 | 35.80 | 36.14 | 35.24 | 35.77 | 19,929,540 | +0.20(+0.57%) |
Sep 13, 2011 | 35.66 | 35.77 | 35.21 | 35.57 | 17,409,376 | +0.03(+0.09%) |
Sep 12, 2011 | 34.85 | 35.57 | 34.77 | 35.53 | 19,426,036 | +0.11(+0.31%) |
Sep 09, 2011 | 36.08 | 36.32 | 35.14 | 35.42 | 20,471,586 | -1.02(-2.81%) |
Sep 08, 2011 | 36.47 | 36.97 | 36.31 | 36.45 | 16,557,488 | -0.27(-0.72%) |
Sep 07, 2011 | 36.09 | 36.80 | 35.55 | 36.71 | 16,691,988 | +1.19(+3.36%) |
Sep 06, 2011 | 34.48 | 35.66 | 34.46 | 35.52 | 18,096,284 | -0.08(-0.22%) |
Sep 02, 2011 | 35.64 | 36.25 | 35.53 | 35.60 | 14,621,597 | -0.88(-2.42%) |
Sep 01, 2011 | 37.00 | 37.21 | 36.33 | 36.48 | 19,022,578 | -0.62(-1.68%) |
Aug 31, 2011 | 36.99 | 37.26 | 36.61 | 37.10 | 18,365,032 | +0.40(+1.08%) |
Aug 30, 2011 | 36.44 | 36.94 | 35.96 | 36.71 | 16,159,428 | +0.14(+0.39%) |
Aug 29, 2011 | 35.94 | 36.58 | 35.84 | 36.56 | 12,371,771 | +1.13(+3.18%) |
Aug 26, 2011 | 34.71 | 35.53 | 34.04 | 35.44 | 26,003,470 | +0.52(+1.49%) |
Aug 25, 2011 | 35.88 | 36.23 | 34.60 | 34.92 | 19,893,002 | -0.75(-2.11%) |
Aug 24, 2011 | 35.25 | 35.77 | 34.87 | 35.67 | 18,083,286 | +0.40(+1.12%) |
Aug 23, 2011 | 34.52 | 35.31 | 34.25 | 35.27 | 24,018,570 | +0.85(+2.47%) |
Aug 22, 2011 | 35.09 | 35.18 | 33.96 | 34.42 | 20,062,104 | +0.06(+0.19%) |
Aug 19, 2011 | 34.52 | 35.33 | 34.28 | 34.36 | 26,207,848 | -0.70(-2.00%) |
Aug 18, 2011 | 35.45 | 35.75 | 34.68 | 35.06 | 35,805,156 | -1.58(-4.30%) |
Aug 17, 2011 | 36.78 | 37.08 | 36.34 | 36.64 | 16,164,155 | +0.05(+0.12%) |
Aug 16, 2011 | 36.30 | 36.82 | 36.01 | 36.59 | 16,811,850 | -0.14(-0.37%) |
Aug 15, 2011 | 35.74 | 36.74 | 35.66 | 36.73 | 20,916,712 | +1.27(+3.57%) |
Aug 12, 2011 | 35.99 | 36.31 | 35.30 | 35.46 | 22,823,640 | -0.05(-0.15%) |
Aug 11, 2011 | 34.13 | 36.19 | 33.93 | 35.51 | 41,208,364 | +1.58(+4.66%) |
Aug 10, 2011 | 33.92 | 35.51 | 33.66 | 33.93 | 63,144,916 | -0.82(-2.35%) |
Aug 09, 2011 | 34.74 | 34.75 | 32.00 | 34.75 | 59,216,792 | +2.94(+9.26%) |
Aug 08, 2011 | 33.63 | 34.07 | 31.81 | 31.81 | 51,449,236 | -2.96(-8.51%) |
Aug 05, 2011 | 35.92 | 35.99 | 34.21 | 34.76 | 40,271,928 | -0.73(-2.06%) |
Aug 04, 2011 | 36.88 | 37.00 | 35.20 | 35.49 | 30,390,842 | -1.80(-4.83%) |
Aug 03, 2011 | 37.52 | 37.60 | 36.36 | 37.30 | 28,284,848 | -0.23(-0.62%) |
Aug 02, 2011 | 38.38 | 38.67 | 37.49 | 37.53 | 20,534,876 | -1.13(-2.93%) |
Aug 01, 2011 | 39.18 | 39.62 | 38.40 | 38.67 | 16,836,996 | -0.52(-1.32%) |
Jul 29, 2011 | 38.84 | 39.25 | 38.29 | 39.18 | 16,721,194 | +0.02(+0.05%) |
Jul 28, 2011 | 39.23 | 39.55 | 38.81 | 39.16 | 14,584,726 | -0.06(-0.15%) |
Jul 27, 2011 | 40.13 | 40.15 | 39.18 | 39.22 | 18,330,910 | -1.08(-2.69%) |
Jul 26, 2011 | 40.37 | 40.46 | 40.01 | 40.31 | 8,460,773 | +0.00(+0.00%) |
Jul 25, 2011 | 40.36 | 40.57 | 40.20 | 40.31 | 8,625,268 | -0.46(-1.13%) |
Jul 22, 2011 | 40.79 | 40.80 | 40.70 | 40.77 | 8,862,970 | +0.21(+0.51%) |
Jul 21, 2011 | 40.42 | 40.77 | 40.42 | 40.56 | 11,708,403 | +0.26(+0.64%) |
Jul 20, 2011 | 40.13 | 40.31 | 39.92 | 40.30 | 9,799,114 | +0.30(+0.75%) |
Jul 19, 2011 | 39.55 | 40.04 | 39.48 | 40.00 | 10,798,445 | +0.68(+1.73%) |
Jul 18, 2011 | 39.64 | 39.64 | 39.04 | 39.32 | 11,805,505 | -0.36(-0.90%) |
Jul 15, 2011 | 39.37 | 39.69 | 39.17 | 39.68 | 11,984,675 | +0.43(+1.09%) |
Jul 14, 2011 | 39.81 | 39.82 | 39.13 | 39.25 | 16,501,407 | -0.44(-1.11%) |
Jul 13, 2011 | 40.20 | 40.22 | 39.66 | 39.69 | 18,357,494 | -0.34(-0.84%) |
Jul 12, 2011 | 39.81 | 40.54 | 39.72 | 40.03 | 21,406,802 | +0.14(+0.34%) |
Jul 11, 2011 | 40.14 | 40.31 | 39.86 | 39.89 | 14,676,814 | -0.77(-1.88%) |
Jul 08, 2011 | 40.40 | 40.68 | 40.20 | 40.66 | 9,547,180 | -0.14(-0.35%) |
Jul 07, 2011 | 40.54 | 40.85 | 40.51 | 40.80 | 13,193,043 | +0.51(+1.26%) |
Jul 06, 2011 | 39.90 | 40.34 | 39.85 | 40.29 | 10,361,454 | +0.25(+0.62%) |
Jul 05, 2011 | 39.87 | 40.14 | 39.59 | 40.05 | 11,356,677 | +0.25(+0.62%) |