Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 33.14 | 33.14 | 32.33 | 32.35 | 50,006 | -0.36(-1.11%) |
Sep 29, 2011 | 33.25 | 33.25 | 32.36 | 32.71 | 19,857 | +0.27(+0.82%) |
Sep 28, 2011 | 33.20 | 33.44 | 32.45 | 32.45 | 32,668 | -0.31(-0.96%) |
Sep 27, 2011 | 33.20 | 33.45 | 32.76 | 32.76 | 14,310 | -0.30(-0.90%) |
Sep 26, 2011 | 32.59 | 33.09 | 31.73 | 33.06 | 668,690 | +1.15(+3.61%) |
Sep 23, 2011 | 31.62 | 32.04 | 31.58 | 31.91 | 23,207 | +0.31(+0.97%) |
Sep 22, 2011 | 31.97 | 32.02 | 31.27 | 31.60 | 49,907 | -1.16(-3.54%) |
Sep 21, 2011 | 33.46 | 33.65 | 32.76 | 32.76 | 46,417 | -0.27(-0.83%) |
Sep 20, 2011 | 33.08 | 33.45 | 33.03 | 33.03 | 30,891 | +0.24(+0.74%) |
Sep 19, 2011 | 32.59 | 32.79 | 32.42 | 32.79 | 42,764 | -0.80(-2.38%) |
Sep 16, 2011 | 33.77 | 33.81 | 33.55 | 33.59 | 35,706 | +0.02(+0.05%) |
Sep 15, 2011 | 33.34 | 33.61 | 33.08 | 33.57 | 22,500 | +0.70(+2.13%) |
Sep 14, 2011 | 32.40 | 33.20 | 32.00 | 32.87 | 164,686 | +0.60(+1.85%) |
Sep 13, 2011 | 31.84 | 32.34 | 31.84 | 32.28 | 32,794 | +0.54(+1.70%) |
Sep 12, 2011 | 31.30 | 31.79 | 31.11 | 31.74 | 21,703 | -0.77(-2.36%) |
Sep 09, 2011 | 32.98 | 33.24 | 32.36 | 32.50 | 22,251 | -0.83(-2.49%) |
Sep 08, 2011 | 33.51 | 33.83 | 33.33 | 33.33 | 12,433 | -1.00(-2.91%) |
Sep 07, 2011 | 33.78 | 34.33 | 33.75 | 34.33 | 24,073 | +0.68(+2.01%) |
Sep 06, 2011 | 33.19 | 33.65 | 32.91 | 33.65 | 180,491 | -1.96(-5.50%) |
Sep 02, 2011 | 35.99 | 36.03 | 35.48 | 35.61 | 24,879 | -1.04(-2.83%) |
Sep 01, 2011 | 37.03 | 37.41 | 36.64 | 36.65 | 6,977 | -0.29(-0.80%) |
Aug 31, 2011 | 36.86 | 37.18 | 36.62 | 36.94 | 65,668 | +0.42(+1.15%) |
Aug 30, 2011 | 36.48 | 36.59 | 36.35 | 36.52 | 442,376 | -0.33(-0.90%) |
Aug 29, 2011 | 36.09 | 36.85 | 36.09 | 36.85 | 16,797 | +1.91(+5.47%) |
Aug 26, 2011 | 34.27 | 35.11 | 33.93 | 34.94 | 31,467 | +0.55(+1.59%) |
Aug 25, 2011 | 35.31 | 35.31 | 34.36 | 34.40 | 75,819 | -1.93(-5.32%) |
Aug 24, 2011 | 35.97 | 36.35 | 35.80 | 36.33 | 17,745 | -0.15(-0.40%) |
Aug 23, 2011 | 35.75 | 36.53 | 35.60 | 36.48 | 94,427 | +1.21(+3.43%) |
Aug 22, 2011 | 36.21 | 36.21 | 35.22 | 35.27 | 69,682 | +1.02(+2.99%) |
Aug 19, 2011 | 34.40 | 34.90 | 34.24 | 34.24 | 18,329 | -0.51(-1.46%) |
Aug 18, 2011 | 35.12 | 35.14 | 34.51 | 34.75 | 25,175 | -1.68(-4.60%) |
Aug 17, 2011 | 36.65 | 36.82 | 36.20 | 36.43 | 42,517 | +0.28(+0.78%) |
Aug 16, 2011 | 35.90 | 36.38 | 35.80 | 36.15 | 71,963 | -0.56(-1.52%) |
Aug 15, 2011 | 36.46 | 36.83 | 36.42 | 36.70 | 185,800 | +0.54(+1.49%) |
Aug 12, 2011 | 36.52 | 36.61 | 36.01 | 36.16 | 139,086 | +0.08(+0.22%) |
Aug 11, 2011 | 35.02 | 36.31 | 35.02 | 36.08 | 94,923 | +1.52(+4.41%) |
Aug 10, 2011 | 35.52 | 35.57 | 34.56 | 34.56 | 44,568 | -1.79(-4.92%) |
Aug 09, 2011 | 36.62 | 36.35 | 35.00 | 36.35 | 23,490 | +1.32(+3.77%) |
Aug 08, 2011 | 36.62 | 36.96 | 34.99 | 35.02 | 379,687 | -3.34(-8.70%) |
Aug 05, 2011 | 38.96 | 39.05 | 37.54 | 38.36 | 113,463 | -0.40(-1.04%) |
Aug 04, 2011 | 39.34 | 39.80 | 38.76 | 38.76 | 469,982 | -1.79(-4.41%) |
Aug 03, 2011 | 40.44 | 40.59 | 39.86 | 40.55 | 82,833 | +0.27(+0.66%) |
Aug 02, 2011 | 41.19 | 41.47 | 40.16 | 40.29 | 329,257 | -1.45(-3.48%) |
Aug 01, 2011 | 42.35 | 42.35 | 41.30 | 41.74 | 81,932 | -1.34(-3.11%) |
Jul 29, 2011 | 43.10 | 43.49 | 42.93 | 43.08 | 150,097 | -0.35(-0.82%) |
Jul 28, 2011 | 43.10 | 43.65 | 43.10 | 43.43 | 44,171 | +0.06(+0.15%) |
Jul 27, 2011 | 44.09 | 44.09 | 43.28 | 43.37 | 28,467 | -0.97(-2.18%) |
Jul 26, 2011 | 44.39 | 44.47 | 44.27 | 44.33 | 8,477 | +0.06(+0.13%) |
Jul 25, 2011 | 44.30 | 44.50 | 44.22 | 44.28 | 19,678 | -0.39(-0.88%) |
Jul 22, 2011 | 44.74 | 44.74 | 44.67 | 44.67 | 7,036 | -0.04(-0.09%) |
Jul 21, 2011 | 44.38 | 44.92 | 44.26 | 44.71 | 3,914 | +0.74(+1.69%) |
Jul 20, 2011 | 43.98 | 44.11 | 43.90 | 43.97 | 4,526 | +0.04(+0.09%) |
Jul 19, 2011 | 43.45 | 43.96 | 43.45 | 43.93 | 7,363 | +0.85(+1.98%) |
Jul 18, 2011 | 43.29 | 43.31 | 42.78 | 43.08 | 69,819 | -0.56(-1.27%) |
Jul 15, 2011 | 43.81 | 43.81 | 43.33 | 43.63 | 18,516 | -0.06(-0.13%) |
Jul 14, 2011 | 44.36 | 44.41 | 43.69 | 43.69 | 14,824 | -0.31(-0.71%) |
Jul 13, 2011 | 43.99 | 44.44 | 43.83 | 44.00 | 6,716 | +0.19(+0.44%) |
Jul 12, 2011 | 43.85 | 44.08 | 43.74 | 43.81 | 24,459 | -0.10(-0.24%) |
Jul 11, 2011 | 44.04 | 44.04 | 43.80 | 43.91 | 11,728 | -0.90(-2.01%) |
Jul 08, 2011 | 44.46 | 44.82 | 44.41 | 44.82 | 13,376 | -0.01(-0.02%) |
Jul 07, 2011 | 44.72 | 45.00 | 44.72 | 44.82 | 11,579 | +0.60(+1.37%) |
Jul 06, 2011 | 44.21 | 44.30 | 43.95 | 44.22 | 21,292 | -0.28(-0.63%) |
Jul 05, 2011 | 44.64 | 44.67 | 44.35 | 44.50 | 60,922 | -0.13(-0.29%) |