Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 30.30 | 30.57 | 29.92 | 29.97 | 10,032,302 | -0.73(-2.38%) |
Sep 29, 2011 | 31.34 | 31.60 | 30.27 | 30.70 | 9,290,142 | -0.08(-0.26%) |
Sep 28, 2011 | 31.83 | 32.20 | 30.69 | 30.78 | 11,984,477 | -0.94(-2.96%) |
Sep 27, 2011 | 31.46 | 32.37 | 31.37 | 31.72 | 13,330,645 | +0.97(+3.15%) |
Sep 26, 2011 | 30.21 | 30.96 | 29.66 | 30.75 | 10,076,376 | +0.86(+2.88%) |
Sep 23, 2011 | 28.84 | 30.11 | 28.70 | 29.89 | 9,641,840 | +0.98(+3.39%) |
Sep 22, 2011 | 28.69 | 29.51 | 28.25 | 28.91 | 13,706,057 | -1.08(-3.60%) |
Sep 21, 2011 | 31.16 | 31.20 | 29.98 | 29.99 | 7,651,715 | -1.23(-3.94%) |
Sep 20, 2011 | 30.96 | 31.79 | 30.70 | 31.22 | 10,189,248 | +0.45(+1.46%) |
Sep 19, 2011 | 30.45 | 30.97 | 30.35 | 30.77 | 5,566,959 | -0.19(-0.61%) |
Sep 16, 2011 | 30.99 | 31.22 | 30.48 | 30.96 | 12,865,315 | +0.07(+0.23%) |
Sep 15, 2011 | 30.20 | 31.09 | 30.06 | 30.89 | 10,908,554 | +0.98(+3.28%) |
Sep 14, 2011 | 29.55 | 30.33 | 29.20 | 29.91 | 9,735,822 | +0.47(+1.60%) |
Sep 13, 2011 | 29.17 | 29.62 | 28.99 | 29.44 | 6,871,896 | +0.24(+0.82%) |
Sep 12, 2011 | 28.63 | 29.27 | 28.57 | 29.20 | 9,129,370 | +0.31(+1.07%) |
Sep 09, 2011 | 29.94 | 29.94 | 28.75 | 28.89 | 11,444,184 | -0.95(-3.18%) |
Sep 08, 2011 | 30.59 | 30.85 | 29.80 | 29.84 | 10,764,770 | -0.88(-2.86%) |
Sep 07, 2011 | 30.56 | 31.00 | 30.38 | 30.72 | 10,988,419 | +0.73(+2.43%) |
Sep 06, 2011 | 29.66 | 30.03 | 29.26 | 29.99 | 7,621,741 | -0.61(-1.99%) |
Sep 02, 2011 | 30.66 | 30.93 | 30.51 | 30.60 | 8,205,916 | -0.70(-2.24%) |
Sep 01, 2011 | 31.67 | 32.01 | 31.20 | 31.30 | 7,510,898 | -0.36(-1.14%) |
Aug 31, 2011 | 31.53 | 31.95 | 31.38 | 31.66 | 10,217,646 | +0.40(+1.28%) |
Aug 30, 2011 | 30.88 | 31.55 | 30.71 | 31.26 | 9,315,582 | +0.24(+0.77%) |
Aug 29, 2011 | 30.14 | 31.15 | 30.04 | 31.02 | 11,023,469 | +1.10(+3.68%) |
Aug 26, 2011 | 29.07 | 30.14 | 28.55 | 29.92 | 11,301,318 | +0.71(+2.43%) |
Aug 25, 2011 | 29.85 | 30.28 | 29.12 | 29.21 | 11,101,016 | -0.63(-2.11%) |
Aug 24, 2011 | 28.81 | 29.93 | 28.70 | 29.84 | 11,799,971 | +0.96(+3.32%) |
Aug 23, 2011 | 27.84 | 28.89 | 27.65 | 28.88 | 14,494,883 | +1.14(+4.11%) |
Aug 22, 2011 | 28.50 | 28.69 | 27.62 | 27.74 | 9,136,051 | -0.16(-0.57%) |
Aug 19, 2011 | 28.20 | 29.13 | 27.83 | 27.90 | 11,449,827 | -0.68(-2.38%) |
Aug 18, 2011 | 29.56 | 29.59 | 28.34 | 28.58 | 15,271,178 | -1.89(-6.20%) |
Aug 17, 2011 | 30.58 | 30.82 | 30.01 | 30.47 | 7,168,990 | +0.09(+0.30%) |
Aug 16, 2011 | 29.90 | 30.60 | 29.77 | 30.38 | 8,137,108 | +0.05(+0.16%) |
Aug 15, 2011 | 30.09 | 30.39 | 29.87 | 30.33 | 10,432,246 | +0.49(+1.64%) |
Aug 12, 2011 | 29.84 | 30.29 | 29.64 | 29.84 | 10,497,331 | +0.11(+0.37%) |
Aug 11, 2011 | 29.13 | 30.04 | 28.59 | 29.73 | 18,262,088 | +0.66(+2.27%) |
Aug 10, 2011 | 29.89 | 29.98 | 28.93 | 29.07 | 18,710,408 | -1.41(-4.63%) |
Aug 09, 2011 | 30.90 | 30.51 | 28.75 | 30.48 | 22,159,256 | +0.59(+1.97%) |
Aug 08, 2011 | 30.90 | 31.32 | 29.84 | 29.89 | 17,298,688 | -1.85(-5.83%) |
Aug 05, 2011 | 32.39 | 32.45 | 31.01 | 31.74 | 13,099,105 | -0.28(-0.87%) |
Aug 04, 2011 | 33.05 | 33.16 | 31.93 | 32.02 | 10,924,637 | -1.55(-4.62%) |
Aug 03, 2011 | 33.68 | 33.68 | 32.34 | 33.57 | 18,977,730 | -0.43(-1.26%) |
Aug 02, 2011 | 34.69 | 35.04 | 34.00 | 34.00 | 14,341,488 | -1.08(-3.08%) |
Aug 01, 2011 | 35.38 | 35.45 | 34.51 | 35.08 | 10,770,790 | -0.08(-0.23%) |
Jul 29, 2011 | 35.53 | 35.96 | 35.15 | 35.16 | 8,305,844 | -0.60(-1.68%) |
Jul 28, 2011 | 36.16 | 36.28 | 35.65 | 35.76 | 5,262,948 | -0.49(-1.35%) |
Jul 27, 2011 | 36.44 | 36.66 | 36.17 | 36.25 | 5,522,562 | -0.44(-1.20%) |
Jul 26, 2011 | 36.74 | 37.04 | 36.37 | 36.69 | 5,667,459 | -0.01(-0.03%) |
Jul 25, 2011 | 36.02 | 36.86 | 36.02 | 36.70 | 6,634,774 | +0.00(+0.00%) |
Jul 22, 2011 | 36.38 | 36.75 | 36.28 | 36.70 | 4,237,560 | +0.38(+1.05%) |
Jul 21, 2011 | 35.74 | 36.57 | 35.73 | 36.32 | 8,228,397 | +0.86(+2.43%) |
Jul 20, 2011 | 35.50 | 35.75 | 35.33 | 35.46 | 4,236,708 | +0.01(+0.03%) |
Jul 19, 2011 | 35.21 | 35.69 | 34.97 | 35.45 | 6,396,908 | +0.65(+1.87%) |
Jul 18, 2011 | 35.43 | 35.47 | 34.65 | 34.80 | 8,059,428 | -0.83(-2.33%) |
Jul 15, 2011 | 36.02 | 36.21 | 35.27 | 35.63 | 7,512,397 | -0.13(-0.36%) |
Jul 14, 2011 | 35.75 | 36.14 | 35.52 | 35.76 | 8,499,685 | -0.05(-0.14%) |
Jul 13, 2011 | 35.47 | 36.12 | 35.47 | 35.81 | 7,421,753 | +0.41(+1.16%) |
Jul 12, 2011 | 35.78 | 36.05 | 35.37 | 35.40 | 7,810,160 | -0.53(-1.48%) |
Jul 11, 2011 | 36.12 | 36.39 | 35.74 | 35.93 | 6,236,699 | -0.71(-1.94%) |
Jul 08, 2011 | 36.60 | 36.96 | 36.23 | 36.64 | 6,637,956 | -0.42(-1.13%) |
Jul 07, 2011 | 36.94 | 37.26 | 36.87 | 37.06 | 5,997,931 | +0.42(+1.15%) |
Jul 06, 2011 | 36.77 | 36.86 | 36.53 | 36.64 | 4,949,739 | -0.24(-0.65%) |
Jul 05, 2011 | 36.77 | 37.14 | 36.56 | 36.88 | 4,843,586 | -0.04(-0.11%) |