Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 34.45 | 35.05 | 34.09 | 34.14 | 577,784 | -0.99(-2.83%) |
Sep 29, 2011 | 35.48 | 35.84 | 34.45 | 35.13 | 560,284 | +0.47(+1.37%) |
Sep 28, 2011 | 36.06 | 36.60 | 34.59 | 34.66 | 597,067 | -1.19(-3.33%) |
Sep 27, 2011 | 36.57 | 37.07 | 35.52 | 35.85 | 836,816 | +0.26(+0.72%) |
Sep 26, 2011 | 35.50 | 35.72 | 34.65 | 35.60 | 585,624 | +0.47(+1.35%) |
Sep 23, 2011 | 34.84 | 35.56 | 34.68 | 35.12 | 708,627 | +0.22(+0.62%) |
Sep 22, 2011 | 35.56 | 35.89 | 34.52 | 34.91 | 869,600 | -2.11(-5.71%) |
Sep 21, 2011 | 38.91 | 39.14 | 36.98 | 37.02 | 379,860 | -1.97(-5.05%) |
Sep 20, 2011 | 40.31 | 40.59 | 38.99 | 38.99 | 444,944 | -1.08(-2.70%) |
Sep 19, 2011 | 40.08 | 40.49 | 39.33 | 40.07 | 436,878 | -0.99(-2.40%) |
Sep 16, 2011 | 41.75 | 41.89 | 39.62 | 41.05 | 783,192 | -0.81(-1.92%) |
Sep 15, 2011 | 41.80 | 42.01 | 40.50 | 41.86 | 205,023 | +0.62(+1.49%) |
Sep 14, 2011 | 40.46 | 41.93 | 39.14 | 41.24 | 421,360 | +0.95(+2.35%) |
Sep 13, 2011 | 39.34 | 40.44 | 38.99 | 40.30 | 320,224 | +1.25(+3.20%) |
Sep 12, 2011 | 38.64 | 39.10 | 38.13 | 39.05 | 405,534 | -0.04(-0.10%) |
Sep 09, 2011 | 40.49 | 40.56 | 38.82 | 39.08 | 352,869 | -1.78(-4.36%) |
Sep 08, 2011 | 41.45 | 41.89 | 40.64 | 40.87 | 250,077 | -0.90(-2.15%) |
Sep 07, 2011 | 40.68 | 41.91 | 40.34 | 41.77 | 343,204 | +1.87(+4.68%) |
Sep 06, 2011 | 38.54 | 40.19 | 38.23 | 39.90 | 453,410 | +0.00(+0.00%) |
Sep 02, 2011 | 41.34 | 41.45 | 39.70 | 39.90 | 463,560 | -2.39(-5.65%) |
Sep 01, 2011 | 43.55 | 44.20 | 42.16 | 42.29 | 371,627 | -1.33(-3.04%) |
Aug 31, 2011 | 44.08 | 44.48 | 43.18 | 43.61 | 374,948 | -0.12(-0.28%) |
Aug 30, 2011 | 43.96 | 44.34 | 43.28 | 43.74 | 584,790 | -0.47(-1.07%) |
Aug 29, 2011 | 43.02 | 44.25 | 42.99 | 44.21 | 520,534 | +1.81(+4.27%) |
Aug 26, 2011 | 40.97 | 42.92 | 40.33 | 42.40 | 330,175 | +1.11(+2.68%) |
Aug 25, 2011 | 42.39 | 42.78 | 41.18 | 41.29 | 496,149 | -0.74(-1.76%) |
Aug 24, 2011 | 40.50 | 42.13 | 40.49 | 42.03 | 331,422 | +1.51(+3.72%) |
Aug 23, 2011 | 39.68 | 40.52 | 38.76 | 40.52 | 770,022 | +1.09(+2.76%) |
Aug 22, 2011 | 40.11 | 40.14 | 39.03 | 39.43 | 337,220 | +0.45(+1.14%) |
Aug 19, 2011 | 38.44 | 40.15 | 38.43 | 38.99 | 655,673 | -0.29(-0.75%) |
Aug 18, 2011 | 39.43 | 39.76 | 38.18 | 39.28 | 906,602 | -1.57(-3.85%) |
Aug 17, 2011 | 41.55 | 41.86 | 40.53 | 40.86 | 157,477 | -0.43(-1.03%) |
Aug 16, 2011 | 41.46 | 41.82 | 40.96 | 41.28 | 389,661 | -0.78(-1.85%) |
Aug 15, 2011 | 40.76 | 42.08 | 40.72 | 42.06 | 466,668 | +1.76(+4.37%) |
Aug 12, 2011 | 40.01 | 40.71 | 39.07 | 40.30 | 580,786 | +0.63(+1.60%) |
Aug 11, 2011 | 37.31 | 40.25 | 37.23 | 39.66 | 762,780 | +2.48(+6.68%) |
Aug 10, 2011 | 38.46 | 38.91 | 37.15 | 37.18 | 835,806 | -2.35(-5.94%) |
Aug 09, 2011 | 38.97 | 39.53 | 36.70 | 39.53 | 1,201,581 | +2.30(+6.18%) |
Aug 08, 2011 | 38.97 | 40.11 | 37.21 | 37.23 | 1,086,580 | -3.29(-8.11%) |
Aug 05, 2011 | 41.85 | 42.03 | 39.65 | 40.51 | 1,092,011 | -0.85(-2.06%) |
Aug 04, 2011 | 43.83 | 43.96 | 41.32 | 41.37 | 680,890 | -3.15(-7.09%) |
Aug 03, 2011 | 44.21 | 44.89 | 43.19 | 44.52 | 466,111 | +0.37(+0.84%) |
Aug 02, 2011 | 45.27 | 45.96 | 44.11 | 44.15 | 344,055 | -1.56(-3.42%) |
Aug 01, 2011 | 46.12 | 46.92 | 44.81 | 45.72 | 483,075 | -0.41(-0.88%) |
Jul 29, 2011 | 45.35 | 46.24 | 45.18 | 46.12 | 751,390 | +0.17(+0.37%) |
Jul 28, 2011 | 46.77 | 47.26 | 45.85 | 45.95 | 393,535 | -0.79(-1.68%) |
Jul 27, 2011 | 47.62 | 47.69 | 46.23 | 46.74 | 684,087 | -1.06(-2.22%) |
Jul 26, 2011 | 48.78 | 48.78 | 47.09 | 47.80 | 520,531 | -0.99(-2.02%) |
Jul 25, 2011 | 48.37 | 49.31 | 48.19 | 48.78 | 304,396 | -0.23(-0.46%) |
Jul 22, 2011 | 49.12 | 49.20 | 48.97 | 49.01 | 381,761 | +0.00(+0.00%) |
Jul 21, 2011 | 48.15 | 49.11 | 48.02 | 49.01 | 510,768 | +1.15(+2.39%) |
Jul 20, 2011 | 48.18 | 48.41 | 47.36 | 47.87 | 1,015,183 | -0.26(-0.53%) |
Jul 19, 2011 | 48.33 | 48.71 | 47.67 | 48.12 | 1,017,582 | +0.06(+0.12%) |
Jul 18, 2011 | 49.27 | 49.28 | 48.00 | 48.06 | 477,502 | -1.51(-3.04%) |
Jul 15, 2011 | 49.81 | 50.06 | 49.16 | 49.57 | 399,360 | +0.07(+0.13%) |
Jul 14, 2011 | 51.40 | 51.54 | 49.43 | 49.50 | 619,401 | -1.82(-3.54%) |
Jul 13, 2011 | 51.98 | 52.26 | 51.21 | 51.32 | 425,327 | -0.26(-0.51%) |
Jul 12, 2011 | 51.90 | 51.96 | 51.25 | 51.59 | 397,713 | -0.57(-1.09%) |
Jul 11, 2011 | 52.75 | 52.80 | 51.81 | 52.15 | 328,272 | -1.27(-2.37%) |
Jul 08, 2011 | 52.74 | 53.57 | 52.63 | 53.42 | 318,515 | +0.07(+0.12%) |
Jul 07, 2011 | 53.06 | 53.65 | 52.81 | 53.35 | 350,953 | +0.99(+1.90%) |
Jul 06, 2011 | 52.39 | 52.81 | 51.86 | 52.36 | 412,952 | -0.16(-0.31%) |
Jul 05, 2011 | 52.70 | 52.92 | 52.32 | 52.52 | 470,543 | -0.22(-0.41%) |