Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 30.61 | 31.00 | 30.07 | 30.07 | 6,891,734 | -1.14(-3.65%) |
Sep 29, 2011 | 31.27 | 31.48 | 30.56 | 31.21 | 6,218,351 | +0.55(+1.80%) |
Sep 28, 2011 | 31.60 | 31.88 | 30.61 | 30.66 | 5,908,548 | -1.05(-3.31%) |
Sep 27, 2011 | 31.71 | 32.35 | 31.55 | 31.71 | 5,474,492 | +0.55(+1.77%) |
Sep 26, 2011 | 30.96 | 31.18 | 30.05 | 31.16 | 5,966,329 | +0.55(+1.80%) |
Sep 23, 2011 | 30.40 | 31.03 | 30.33 | 30.60 | 6,770,434 | -0.01(-0.02%) |
Sep 22, 2011 | 31.06 | 31.11 | 30.09 | 30.61 | 9,987,219 | -1.48(-4.60%) |
Sep 21, 2011 | 33.04 | 33.30 | 32.06 | 32.09 | 5,339,268 | -1.05(-3.16%) |
Sep 20, 2011 | 32.86 | 33.52 | 32.80 | 33.13 | 6,001,879 | +0.16(+0.50%) |
Sep 19, 2011 | 32.43 | 33.15 | 32.03 | 32.97 | 5,011,509 | +0.05(+0.15%) |
Sep 16, 2011 | 33.59 | 33.61 | 32.70 | 32.92 | 12,939,911 | -0.29(-0.86%) |
Sep 15, 2011 | 32.96 | 33.36 | 32.64 | 33.20 | 6,992,279 | +0.77(+2.39%) |
Sep 14, 2011 | 31.84 | 32.91 | 31.33 | 32.43 | 8,016,280 | +0.78(+2.47%) |
Sep 13, 2011 | 31.32 | 31.93 | 31.12 | 31.65 | 8,220,806 | +0.43(+1.38%) |
Sep 12, 2011 | 29.91 | 31.25 | 29.69 | 31.22 | 9,781,026 | +0.70(+2.30%) |
Sep 09, 2011 | 30.80 | 31.33 | 30.32 | 30.52 | 8,971,706 | -0.64(-2.07%) |
Sep 08, 2011 | 31.42 | 31.77 | 31.03 | 31.16 | 6,307,837 | -0.54(-1.70%) |
Sep 07, 2011 | 31.28 | 31.71 | 31.08 | 31.70 | 5,849,231 | +0.94(+3.05%) |
Sep 06, 2011 | 30.07 | 30.83 | 29.64 | 30.76 | 6,455,501 | -0.09(-0.28%) |
Sep 02, 2011 | 31.18 | 31.40 | 30.68 | 30.85 | 4,779,348 | -1.12(-3.50%) |
Sep 01, 2011 | 32.68 | 32.94 | 31.79 | 31.97 | 7,005,191 | -0.86(-2.62%) |
Aug 31, 2011 | 32.55 | 33.06 | 32.48 | 32.83 | 9,008,614 | +0.54(+1.69%) |
Aug 30, 2011 | 31.60 | 32.44 | 31.28 | 32.28 | 7,382,912 | +0.56(+1.76%) |
Aug 29, 2011 | 31.18 | 31.73 | 31.12 | 31.72 | 4,293,770 | +0.99(+3.22%) |
Aug 26, 2011 | 29.90 | 30.91 | 29.31 | 30.73 | 6,218,326 | +0.66(+2.19%) |
Aug 25, 2011 | 31.12 | 31.18 | 29.99 | 30.07 | 6,246,775 | -0.90(-2.89%) |
Aug 24, 2011 | 29.93 | 31.04 | 29.67 | 30.97 | 8,406,524 | +1.05(+3.52%) |
Aug 23, 2011 | 28.96 | 29.93 | 28.58 | 29.92 | 7,253,880 | +0.87(+2.98%) |
Aug 22, 2011 | 29.92 | 30.01 | 28.95 | 29.05 | 5,414,717 | -0.13(-0.44%) |
Aug 19, 2011 | 29.06 | 29.92 | 29.03 | 29.18 | 6,922,883 | -0.29(-0.97%) |
Aug 18, 2011 | 30.32 | 30.42 | 29.22 | 29.46 | 8,578,637 | -1.81(-5.77%) |
Aug 17, 2011 | 31.93 | 32.05 | 31.01 | 31.27 | 4,040,393 | -0.37(-1.18%) |
Aug 16, 2011 | 31.64 | 32.02 | 31.36 | 31.64 | 6,354,683 | -0.40(-1.25%) |
Aug 15, 2011 | 31.91 | 32.39 | 31.65 | 32.04 | 4,836,476 | +0.40(+1.27%) |
Aug 12, 2011 | 31.34 | 31.89 | 31.03 | 31.64 | 6,676,792 | +0.58(+1.87%) |
Aug 11, 2011 | 29.84 | 31.47 | 29.66 | 31.06 | 10,711,337 | +1.37(+4.61%) |
Aug 10, 2011 | 30.25 | 30.87 | 29.41 | 29.69 | 14,835,249 | -1.10(-3.58%) |
Aug 09, 2011 | 30.74 | 30.91 | 28.86 | 30.80 | 13,053,593 | +1.28(+4.35%) |
Aug 08, 2011 | 30.74 | 31.22 | 29.41 | 29.51 | 17,367,622 | -2.37(-7.44%) |
Aug 05, 2011 | 32.02 | 32.36 | 31.08 | 31.89 | 13,006,791 | +0.25(+0.79%) |
Aug 04, 2011 | 33.08 | 33.08 | 31.63 | 31.64 | 10,473,467 | -1.90(-5.66%) |
Aug 03, 2011 | 33.50 | 33.69 | 32.59 | 33.53 | 8,058,360 | +0.16(+0.49%) |
Aug 02, 2011 | 34.34 | 34.39 | 32.23 | 33.37 | 11,322,805 | -1.33(-3.84%) |
Aug 01, 2011 | 35.53 | 35.71 | 34.32 | 34.70 | 6,307,195 | -0.49(-1.38%) |
Jul 29, 2011 | 34.65 | 35.46 | 34.25 | 35.19 | 8,048,327 | +0.19(+0.53%) |
Jul 28, 2011 | 35.28 | 35.57 | 34.93 | 35.00 | 7,161,360 | -0.27(-0.77%) |
Jul 27, 2011 | 35.88 | 35.88 | 35.15 | 35.28 | 8,021,698 | -0.84(-2.32%) |
Jul 26, 2011 | 36.79 | 36.86 | 36.00 | 36.11 | 7,444,086 | -0.81(-2.19%) |
Jul 25, 2011 | 36.65 | 37.18 | 36.56 | 36.92 | 4,429,537 | -0.11(-0.31%) |
Jul 22, 2011 | 37.58 | 37.62 | 36.80 | 37.04 | 5,257,270 | -0.53(-1.41%) |
Jul 21, 2011 | 37.11 | 37.66 | 36.66 | 37.57 | 11,284,082 | -0.49(-1.28%) |
Jul 20, 2011 | 38.25 | 38.36 | 37.73 | 38.06 | 4,760,335 | +0.07(+0.19%) |
Jul 19, 2011 | 37.75 | 38.16 | 37.65 | 37.98 | 3,524,917 | +0.38(+1.01%) |
Jul 18, 2011 | 37.51 | 37.73 | 37.29 | 37.60 | 4,980,536 | -0.10(-0.27%) |
Jul 15, 2011 | 37.61 | 37.78 | 37.05 | 37.70 | 6,595,998 | +0.10(+0.27%) |
Jul 14, 2011 | 38.33 | 38.55 | 37.52 | 37.60 | 5,404,939 | -0.66(-1.72%) |
Jul 13, 2011 | 38.36 | 38.74 | 38.15 | 38.26 | 3,455,111 | +0.08(+0.21%) |
Jul 12, 2011 | 38.18 | 38.60 | 38.00 | 38.18 | 3,978,386 | -0.15(-0.39%) |
Jul 11, 2011 | 38.56 | 38.87 | 38.23 | 38.34 | 3,242,670 | -0.75(-1.91%) |
Jul 08, 2011 | 38.87 | 39.13 | 38.69 | 39.08 | 3,415,157 | -0.37(-0.93%) |
Jul 07, 2011 | 39.60 | 39.88 | 39.39 | 39.45 | 4,671,579 | +0.27(+0.68%) |
Jul 06, 2011 | 38.94 | 39.32 | 38.74 | 39.18 | 4,224,336 | +0.21(+0.55%) |
Jul 05, 2011 | 38.92 | 39.12 | 38.61 | 38.97 | 4,073,453 | -0.10(-0.26%) |