Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 31.85 | 32.11 | 31.11 | 31.11 | 9,933,806 | -1.35(-4.17%) |
Sep 29, 2011 | 32.28 | 32.57 | 31.83 | 32.47 | 6,951,273 | +0.74(+2.34%) |
Sep 28, 2011 | 32.65 | 32.88 | 31.62 | 31.72 | 6,768,691 | -0.91(-2.79%) |
Sep 27, 2011 | 32.53 | 33.26 | 32.12 | 32.63 | 7,353,514 | +0.74(+2.32%) |
Sep 26, 2011 | 31.96 | 32.01 | 31.23 | 31.90 | 9,473,894 | +0.23(+0.73%) |
Sep 23, 2011 | 31.34 | 31.89 | 31.17 | 31.66 | 12,101,461 | +0.26(+0.81%) |
Sep 22, 2011 | 30.82 | 31.77 | 30.32 | 31.41 | 14,207,743 | -0.24(-0.76%) |
Sep 21, 2011 | 33.56 | 33.56 | 31.63 | 31.65 | 16,142,612 | -2.02(-6.01%) |
Sep 20, 2011 | 34.29 | 34.50 | 33.64 | 33.67 | 4,958,288 | -0.48(-1.39%) |
Sep 19, 2011 | 34.43 | 34.43 | 33.56 | 34.15 | 7,344,372 | -0.77(-2.19%) |
Sep 16, 2011 | 34.96 | 35.15 | 34.61 | 34.91 | 7,703,165 | +0.15(+0.44%) |
Sep 15, 2011 | 34.44 | 34.80 | 34.11 | 34.76 | 8,828,650 | +0.94(+2.79%) |
Sep 14, 2011 | 33.44 | 34.30 | 32.49 | 33.82 | 8,369,237 | +0.49(+1.47%) |
Sep 13, 2011 | 32.28 | 33.43 | 32.17 | 33.32 | 10,464,487 | +1.21(+3.77%) |
Sep 12, 2011 | 31.98 | 32.37 | 31.30 | 32.11 | 12,585,928 | -0.30(-0.94%) |
Sep 09, 2011 | 33.13 | 33.37 | 32.21 | 32.42 | 11,682,966 | -1.18(-3.52%) |
Sep 08, 2011 | 33.94 | 34.18 | 33.56 | 33.60 | 7,145,233 | -0.58(-1.71%) |
Sep 07, 2011 | 34.22 | 34.29 | 33.86 | 34.18 | 7,925,311 | +0.46(+1.36%) |
Sep 06, 2011 | 32.56 | 33.80 | 32.38 | 33.72 | 9,299,394 | +0.10(+0.28%) |
Sep 02, 2011 | 34.25 | 34.26 | 33.50 | 33.63 | 6,435,867 | -1.19(-3.41%) |
Sep 01, 2011 | 35.05 | 35.70 | 34.65 | 34.82 | 8,123,463 | -0.30(-0.85%) |
Aug 31, 2011 | 35.61 | 35.99 | 34.82 | 35.11 | 6,897,976 | -0.22(-0.63%) |
Aug 30, 2011 | 34.52 | 35.61 | 34.38 | 35.34 | 9,749,368 | +0.73(+2.10%) |
Aug 29, 2011 | 34.37 | 34.62 | 34.10 | 34.61 | 6,785,119 | +0.67(+1.98%) |
Aug 26, 2011 | 33.49 | 34.09 | 32.38 | 33.94 | 7,716,191 | +0.41(+1.23%) |
Aug 25, 2011 | 33.87 | 34.07 | 33.16 | 33.52 | 8,646,857 | -0.23(-0.67%) |
Aug 24, 2011 | 33.33 | 33.79 | 32.89 | 33.75 | 8,077,067 | +0.24(+0.71%) |
Aug 23, 2011 | 32.71 | 33.53 | 32.14 | 33.51 | 12,396,036 | +0.93(+2.85%) |
Aug 22, 2011 | 33.09 | 33.35 | 32.48 | 32.58 | 11,332,451 | +0.11(+0.34%) |
Aug 19, 2011 | 32.16 | 33.08 | 32.02 | 32.47 | 15,219,009 | -0.14(-0.42%) |
Aug 18, 2011 | 33.33 | 33.82 | 31.96 | 32.61 | 19,326,846 | -2.23(-6.40%) |
Aug 17, 2011 | 34.88 | 35.36 | 34.36 | 34.84 | 5,409,153 | +0.15(+0.44%) |
Aug 16, 2011 | 35.17 | 35.49 | 34.51 | 34.69 | 8,739,527 | -0.88(-2.47%) |
Aug 15, 2011 | 35.47 | 35.95 | 35.14 | 35.57 | 8,380,994 | +0.43(+1.22%) |
Aug 12, 2011 | 35.00 | 35.66 | 34.79 | 35.14 | 7,560,721 | +0.28(+0.80%) |
Aug 11, 2011 | 33.79 | 35.38 | 33.54 | 34.86 | 12,344,708 | +1.23(+3.66%) |
Aug 10, 2011 | 34.36 | 34.89 | 33.52 | 33.62 | 13,875,523 | -1.20(-3.44%) |
Aug 09, 2011 | 33.85 | 34.88 | 32.50 | 34.82 | 16,863,200 | +1.68(+5.08%) |
Aug 08, 2011 | 33.85 | 34.44 | 33.06 | 33.14 | 18,778,700 | -1.90(-5.43%) |
Aug 05, 2011 | 35.62 | 35.74 | 34.02 | 35.04 | 16,845,436 | -0.12(-0.33%) |
Aug 04, 2011 | 36.76 | 36.93 | 35.12 | 35.16 | 14,988,631 | -2.08(-5.60%) |
Aug 03, 2011 | 37.10 | 37.30 | 36.44 | 37.24 | 12,608,025 | +0.26(+0.71%) |
Aug 02, 2011 | 38.06 | 38.42 | 36.93 | 36.98 | 13,920,779 | -1.41(-3.67%) |
Aug 01, 2011 | 39.21 | 39.27 | 37.78 | 38.39 | 10,332,770 | -0.44(-1.14%) |
Jul 29, 2011 | 38.61 | 39.15 | 38.12 | 38.84 | 7,945,129 | -0.26(-0.67%) |
Jul 28, 2011 | 38.73 | 39.52 | 38.55 | 39.10 | 7,114,535 | +0.37(+0.95%) |
Jul 27, 2011 | 39.03 | 39.43 | 38.63 | 38.73 | 8,978,223 | -0.58(-1.47%) |
Jul 26, 2011 | 39.67 | 39.72 | 39.05 | 39.31 | 6,507,812 | -0.43(-1.09%) |
Jul 25, 2011 | 38.91 | 40.17 | 38.88 | 39.74 | 7,764,434 | +0.40(+1.02%) |
Jul 22, 2011 | 39.52 | 39.70 | 39.14 | 39.34 | 6,293,573 | -0.23(-0.57%) |
Jul 21, 2011 | 38.65 | 39.79 | 38.51 | 39.56 | 14,371,010 | +1.73(+4.58%) |
Jul 20, 2011 | 38.43 | 38.53 | 37.46 | 37.83 | 11,202,632 | -0.27(-0.72%) |
Jul 19, 2011 | 38.28 | 38.65 | 37.84 | 38.10 | 8,138,796 | +0.02(+0.05%) |
Jul 18, 2011 | 38.09 | 38.16 | 37.55 | 38.09 | 6,354,886 | -0.09(-0.24%) |
Jul 15, 2011 | 38.30 | 38.37 | 37.54 | 38.18 | 6,242,243 | +0.01(+0.03%) |
Jul 14, 2011 | 38.84 | 38.88 | 37.78 | 38.16 | 9,451,435 | -0.55(-1.41%) |
Jul 13, 2011 | 38.61 | 39.25 | 38.42 | 38.71 | 5,572,949 | +0.33(+0.85%) |
Jul 12, 2011 | 38.78 | 38.80 | 38.32 | 38.38 | 5,512,486 | -0.38(-0.97%) |
Jul 11, 2011 | 39.14 | 39.21 | 38.43 | 38.76 | 8,174,877 | -0.77(-1.94%) |
Jul 08, 2011 | 39.88 | 40.12 | 39.21 | 39.53 | 8,965,311 | -0.74(-1.84%) |
Jul 07, 2011 | 40.82 | 40.89 | 40.04 | 40.26 | 7,906,634 | -0.13(-0.32%) |
Jul 06, 2011 | 40.09 | 40.78 | 40.01 | 40.39 | 6,374,743 | +0.33(+0.82%) |
Jul 05, 2011 | 40.40 | 40.41 | 39.86 | 40.06 | 5,261,234 | -0.39(-0.97%) |