Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 32.25 | 32.87 | 32.07 | 32.11 | 95,135 | -0.57(-1.75%) |
Sep 29, 2011 | 32.24 | 32.82 | 31.81 | 32.69 | 91,849 | +1.09(+3.44%) |
Sep 28, 2011 | 32.54 | 32.78 | 31.57 | 31.60 | 117,665 | -0.85(-2.61%) |
Sep 27, 2011 | 32.16 | 33.20 | 31.81 | 32.45 | 124,372 | +0.81(+2.57%) |
Sep 26, 2011 | 30.42 | 31.70 | 30.42 | 31.63 | 122,252 | +1.43(+4.72%) |
Sep 23, 2011 | 29.58 | 30.21 | 29.10 | 30.20 | 81,923 | +0.77(+2.60%) |
Sep 22, 2011 | 28.95 | 29.70 | 28.51 | 29.44 | 122,287 | -0.15(-0.49%) |
Sep 21, 2011 | 30.87 | 30.90 | 29.52 | 29.58 | 88,942 | -1.14(-3.70%) |
Sep 20, 2011 | 31.45 | 31.62 | 30.71 | 30.72 | 72,152 | -0.61(-1.96%) |
Sep 19, 2011 | 31.24 | 31.61 | 30.95 | 31.33 | 107,691 | -0.15(-0.46%) |
Sep 16, 2011 | 31.44 | 31.70 | 31.30 | 31.48 | 213,165 | -0.11(-0.36%) |
Sep 15, 2011 | 31.93 | 31.93 | 31.16 | 31.59 | 66,190 | -0.06(-0.20%) |
Sep 14, 2011 | 31.20 | 32.03 | 30.66 | 31.66 | 77,167 | +0.80(+2.59%) |
Sep 13, 2011 | 30.82 | 30.95 | 30.44 | 30.86 | 81,468 | +0.09(+0.29%) |
Sep 12, 2011 | 30.42 | 31.03 | 30.41 | 30.77 | 79,721 | -0.08(-0.26%) |
Sep 09, 2011 | 31.33 | 31.37 | 30.47 | 30.85 | 89,325 | -0.70(-2.22%) |
Sep 08, 2011 | 32.10 | 32.53 | 31.54 | 31.55 | 69,505 | -0.71(-2.20%) |
Sep 07, 2011 | 31.84 | 32.33 | 31.70 | 32.26 | 85,077 | +0.79(+2.51%) |
Sep 06, 2011 | 30.70 | 31.50 | 30.64 | 31.47 | 88,493 | -0.23(-0.71%) |
Sep 02, 2011 | 31.91 | 32.20 | 31.42 | 31.70 | 139,774 | -0.83(-2.55%) |
Sep 01, 2011 | 33.09 | 33.44 | 32.39 | 32.53 | 99,993 | -0.64(-1.92%) |
Aug 31, 2011 | 33.58 | 33.69 | 32.78 | 33.16 | 100,977 | -0.27(-0.82%) |
Aug 30, 2011 | 33.06 | 33.65 | 32.76 | 33.44 | 65,251 | +0.15(+0.46%) |
Aug 29, 2011 | 32.75 | 33.32 | 32.65 | 33.28 | 91,850 | +0.76(+2.33%) |
Aug 26, 2011 | 31.82 | 32.72 | 31.52 | 32.53 | 64,167 | +0.43(+1.33%) |
Aug 25, 2011 | 32.85 | 32.85 | 31.97 | 32.10 | 72,970 | -0.59(-1.80%) |
Aug 24, 2011 | 32.45 | 32.82 | 31.95 | 32.69 | 76,801 | +0.13(+0.40%) |
Aug 23, 2011 | 31.53 | 32.70 | 31.49 | 32.56 | 85,139 | +1.18(+3.75%) |
Aug 22, 2011 | 31.74 | 32.34 | 31.04 | 31.38 | 129,326 | +0.35(+1.14%) |
Aug 19, 2011 | 30.70 | 31.75 | 30.65 | 31.03 | 54,607 | -0.27(-0.85%) |
Aug 18, 2011 | 32.08 | 32.08 | 30.97 | 31.29 | 159,419 | -1.45(-4.43%) |
Aug 17, 2011 | 32.99 | 33.08 | 32.55 | 32.74 | 46,198 | -0.03(-0.10%) |
Aug 16, 2011 | 33.02 | 33.23 | 32.57 | 32.78 | 83,557 | -0.56(-1.67%) |
Aug 15, 2011 | 33.27 | 33.38 | 33.06 | 33.33 | 80,071 | +0.32(+0.98%) |
Aug 12, 2011 | 33.27 | 33.61 | 32.64 | 33.01 | 114,841 | -0.18(-0.53%) |
Aug 11, 2011 | 31.94 | 33.62 | 31.78 | 33.19 | 111,196 | +1.41(+4.44%) |
Aug 10, 2011 | 32.65 | 33.28 | 31.75 | 31.78 | 127,729 | -1.68(-5.03%) |
Aug 09, 2011 | 33.07 | 33.55 | 30.63 | 33.46 | 188,269 | +1.77(+5.57%) |
Aug 08, 2011 | 32.80 | 33.46 | 31.70 | 31.70 | 203,098 | -1.85(-5.53%) |
Aug 05, 2011 | 33.64 | 34.45 | 32.45 | 33.55 | 163,821 | +0.21(+0.63%) |
Aug 04, 2011 | 34.73 | 35.03 | 33.31 | 33.34 | 152,488 | -1.52(-4.35%) |
Aug 03, 2011 | 34.77 | 34.97 | 34.11 | 34.86 | 98,785 | +0.25(+0.72%) |
Aug 02, 2011 | 35.11 | 35.19 | 34.60 | 34.61 | 104,305 | -0.64(-1.81%) |
Aug 01, 2011 | 35.77 | 35.77 | 35.07 | 35.24 | 127,154 | -0.06(-0.18%) |
Jul 29, 2011 | 35.19 | 35.55 | 34.96 | 35.31 | 122,750 | -0.10(-0.30%) |
Jul 28, 2011 | 35.49 | 35.88 | 35.33 | 35.41 | 131,147 | +0.00(+0.00%) |
Jul 27, 2011 | 35.87 | 35.87 | 35.23 | 35.41 | 241,750 | -0.42(-1.17%) |
Jul 26, 2011 | 37.05 | 37.27 | 35.78 | 35.83 | 397,078 | -1.19(-3.22%) |
Jul 25, 2011 | 37.27 | 37.61 | 36.93 | 37.02 | 199,514 | -0.99(-2.61%) |
Jul 22, 2011 | 37.94 | 38.67 | 37.77 | 38.02 | 155,748 | -0.48(-1.24%) |
Jul 21, 2011 | 37.84 | 38.52 | 36.67 | 38.49 | 69,214 | +0.85(+2.27%) |
Jul 20, 2011 | 37.81 | 37.85 | 37.25 | 37.64 | 96,954 | -0.09(-0.24%) |
Jul 19, 2011 | 37.04 | 37.76 | 36.71 | 37.73 | 83,221 | +0.81(+2.18%) |
Jul 18, 2011 | 36.98 | 37.08 | 36.70 | 36.92 | 128,761 | -0.16(-0.43%) |
Jul 15, 2011 | 36.60 | 37.08 | 36.60 | 37.08 | 126,500 | +0.58(+1.59%) |
Jul 14, 2011 | 36.35 | 36.77 | 36.35 | 36.50 | 185,353 | -0.13(-0.35%) |
Jul 13, 2011 | 36.80 | 37.37 | 36.39 | 36.63 | 184,420 | -0.26(-0.70%) |
Jul 12, 2011 | 35.75 | 37.11 | 35.75 | 36.89 | 347,458 | +0.93(+2.59%) |
Jul 11, 2011 | 35.30 | 36.31 | 34.97 | 35.96 | 261,593 | +0.35(+0.99%) |
Jul 08, 2011 | 32.38 | 35.72 | 32.30 | 35.60 | 396,170 | +2.20(+6.60%) |
Jul 07, 2011 | 32.97 | 33.54 | 32.74 | 33.40 | 164,023 | +0.67(+2.03%) |
Jul 06, 2011 | 32.37 | 32.90 | 32.25 | 32.74 | 94,828 | +0.29(+0.89%) |
Jul 05, 2011 | 32.17 | 32.78 | 32.17 | 32.45 | 96,400 | +0.34(+1.07%) |