Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 35.50 | 35.94 | 34.91 | 34.97 | 506,873 | -1.29(-3.57%) |
Sep 29, 2011 | 36.05 | 36.43 | 35.17 | 36.26 | 595,890 | +1.05(+2.97%) |
Sep 28, 2011 | 37.17 | 37.45 | 35.12 | 35.22 | 361,206 | -1.82(-4.92%) |
Sep 27, 2011 | 36.94 | 38.24 | 36.73 | 37.04 | 322,600 | +1.02(+2.83%) |
Sep 26, 2011 | 34.75 | 36.07 | 33.76 | 36.02 | 537,375 | +1.61(+4.68%) |
Sep 23, 2011 | 34.52 | 35.42 | 34.21 | 34.41 | 585,627 | -0.36(-1.04%) |
Sep 22, 2011 | 35.49 | 35.63 | 34.24 | 34.77 | 688,233 | -2.15(-5.82%) |
Sep 21, 2011 | 37.85 | 38.14 | 36.85 | 36.92 | 758,855 | -1.06(-2.80%) |
Sep 20, 2011 | 38.97 | 39.11 | 37.95 | 37.98 | 791,424 | -0.85(-2.20%) |
Sep 19, 2011 | 38.39 | 39.29 | 38.02 | 38.83 | 517,209 | -0.43(-1.10%) |
Sep 16, 2011 | 39.38 | 39.71 | 38.73 | 39.27 | 1,768,112 | +0.04(+0.11%) |
Sep 15, 2011 | 38.96 | 39.49 | 38.60 | 39.22 | 486,332 | +0.72(+1.87%) |
Sep 14, 2011 | 37.78 | 39.15 | 36.86 | 38.50 | 656,168 | +1.10(+2.94%) |
Sep 13, 2011 | 35.89 | 37.58 | 35.78 | 37.40 | 828,383 | +1.84(+5.17%) |
Sep 12, 2011 | 35.01 | 35.97 | 34.44 | 35.56 | 701,466 | -0.09(-0.25%) |
Sep 09, 2011 | 36.22 | 37.28 | 35.28 | 35.65 | 1,369,642 | -0.99(-2.71%) |
Sep 08, 2011 | 37.00 | 37.73 | 36.54 | 36.64 | 1,073,088 | -0.86(-2.30%) |
Sep 07, 2011 | 36.54 | 37.80 | 36.33 | 37.51 | 810,633 | +1.77(+4.95%) |
Sep 06, 2011 | 34.99 | 36.10 | 34.65 | 35.74 | 1,060,477 | -0.74(-2.03%) |
Sep 02, 2011 | 36.99 | 37.74 | 36.28 | 36.48 | 707,199 | -1.44(-3.81%) |
Sep 01, 2011 | 38.66 | 39.26 | 37.74 | 37.92 | 387,692 | -0.71(-1.85%) |
Aug 31, 2011 | 39.10 | 39.82 | 38.25 | 38.63 | 325,506 | -0.12(-0.32%) |
Aug 30, 2011 | 38.33 | 39.12 | 37.91 | 38.75 | 402,810 | +0.10(+0.25%) |
Aug 29, 2011 | 37.29 | 38.75 | 36.85 | 38.66 | 509,609 | +1.94(+5.27%) |
Aug 26, 2011 | 34.45 | 36.79 | 34.06 | 36.72 | 640,438 | +1.87(+5.37%) |
Aug 25, 2011 | 35.94 | 36.27 | 34.47 | 34.85 | 397,790 | -0.74(-2.07%) |
Aug 24, 2011 | 35.09 | 35.75 | 34.28 | 35.59 | 650,023 | +0.44(+1.25%) |
Aug 23, 2011 | 33.54 | 35.15 | 33.24 | 35.15 | 764,751 | +1.63(+4.87%) |
Aug 22, 2011 | 35.46 | 35.46 | 33.38 | 33.52 | 881,591 | -0.96(-2.80%) |
Aug 19, 2011 | 32.03 | 36.08 | 31.69 | 34.48 | 1,915,054 | -1.74(-4.80%) |
Aug 18, 2011 | 37.07 | 38.32 | 35.85 | 36.22 | 576,234 | -2.29(-5.95%) |
Aug 17, 2011 | 39.34 | 39.66 | 38.13 | 38.51 | 529,573 | -0.54(-1.39%) |
Aug 16, 2011 | 39.24 | 39.77 | 38.73 | 39.05 | 951,992 | -0.68(-1.72%) |
Aug 15, 2011 | 39.17 | 39.76 | 38.90 | 39.74 | 501,991 | +1.09(+2.81%) |
Aug 12, 2011 | 38.09 | 39.35 | 37.63 | 38.65 | 724,716 | +0.93(+2.46%) |
Aug 11, 2011 | 35.22 | 38.30 | 35.04 | 37.72 | 917,390 | +2.73(+7.80%) |
Aug 10, 2011 | 35.42 | 36.39 | 34.91 | 34.99 | 658,058 | -1.64(-4.48%) |
Aug 09, 2011 | 35.30 | 36.67 | 33.42 | 36.63 | 1,281,032 | +2.86(+8.47%) |
Aug 08, 2011 | 36.36 | 37.19 | 33.69 | 33.77 | 877,235 | -4.06(-10.73%) |
Aug 05, 2011 | 39.70 | 39.70 | 36.87 | 37.83 | 888,023 | -1.13(-2.90%) |
Aug 04, 2011 | 41.37 | 41.37 | 38.94 | 38.97 | 1,111,433 | -3.06(-7.28%) |
Aug 03, 2011 | 42.69 | 42.69 | 41.01 | 42.03 | 693,266 | -0.50(-1.18%) |
Aug 02, 2011 | 43.86 | 44.55 | 42.44 | 42.53 | 656,178 | -1.77(-4.00%) |
Aug 01, 2011 | 45.37 | 45.43 | 43.68 | 44.30 | 588,718 | -0.47(-1.04%) |
Jul 29, 2011 | 44.30 | 45.15 | 43.73 | 44.76 | 544,354 | -0.22(-0.49%) |
Jul 28, 2011 | 46.27 | 46.93 | 44.87 | 44.98 | 635,559 | -1.16(-2.51%) |
Jul 27, 2011 | 48.12 | 48.23 | 46.02 | 46.14 | 442,106 | -2.32(-4.80%) |
Jul 26, 2011 | 49.43 | 49.94 | 48.32 | 48.47 | 319,522 | -1.08(-2.18%) |
Jul 25, 2011 | 48.52 | 49.81 | 48.41 | 49.55 | 522,658 | +0.46(+0.95%) |
Jul 22, 2011 | 49.42 | 49.44 | 48.34 | 49.08 | 273,220 | +0.16(+0.32%) |
Jul 21, 2011 | 48.78 | 49.55 | 48.04 | 48.92 | 367,954 | +0.45(+0.92%) |
Jul 20, 2011 | 48.48 | 49.34 | 47.44 | 48.48 | 341,375 | +0.04(+0.09%) |
Jul 19, 2011 | 47.41 | 48.55 | 47.21 | 48.43 | 493,574 | +1.35(+2.87%) |
Jul 18, 2011 | 47.97 | 48.03 | 46.68 | 47.08 | 537,038 | -1.01(-2.10%) |
Jul 15, 2011 | 48.59 | 48.68 | 47.57 | 48.09 | 653,310 | -0.24(-0.49%) |
Jul 14, 2011 | 49.27 | 49.87 | 48.22 | 48.33 | 318,384 | -0.67(-1.36%) |
Jul 13, 2011 | 49.03 | 50.01 | 48.69 | 48.99 | 394,717 | -0.01(-0.02%) |
Jul 12, 2011 | 49.85 | 50.05 | 48.90 | 49.00 | 400,632 | -0.83(-1.67%) |
Jul 11, 2011 | 50.81 | 51.00 | 49.61 | 49.83 | 303,636 | -1.61(-3.14%) |
Jul 08, 2011 | 51.07 | 51.68 | 50.80 | 51.45 | 569,074 | -0.32(-0.61%) |
Jul 07, 2011 | 50.82 | 51.82 | 50.39 | 51.76 | 943,718 | +1.31(+2.59%) |
Jul 06, 2011 | 49.19 | 50.46 | 48.96 | 50.46 | 516,390 | +1.25(+2.55%) |
Jul 05, 2011 | 49.13 | 49.49 | 48.91 | 49.20 | 397,522 | -0.03(-0.05%) |