Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 32.75 | 33.53 | 32.45 | 32.84 | 3,213,322 | -0.29(-0.89%) |
Sep 29, 2011 | 33.32 | 33.87 | 32.37 | 33.13 | 2,465,577 | +0.40(+1.21%) |
Sep 28, 2011 | 34.03 | 34.16 | 32.68 | 32.74 | 2,807,233 | -1.06(-3.15%) |
Sep 27, 2011 | 33.46 | 34.69 | 33.16 | 33.80 | 2,934,785 | +0.72(+2.17%) |
Sep 26, 2011 | 32.50 | 33.12 | 31.46 | 33.08 | 4,620,446 | +1.18(+3.69%) |
Sep 23, 2011 | 31.69 | 32.35 | 31.34 | 31.91 | 3,609,452 | +0.01(+0.03%) |
Sep 22, 2011 | 32.04 | 32.44 | 31.28 | 31.90 | 4,516,886 | -1.07(-3.25%) |
Sep 21, 2011 | 33.51 | 33.89 | 32.96 | 32.97 | 3,150,806 | -0.72(-2.13%) |
Sep 20, 2011 | 33.29 | 33.79 | 32.94 | 33.69 | 3,457,073 | +0.39(+1.17%) |
Sep 19, 2011 | 33.39 | 33.71 | 32.47 | 33.30 | 5,584,431 | -1.07(-3.12%) |
Sep 16, 2011 | 34.21 | 34.70 | 34.12 | 34.37 | 2,815,303 | +0.16(+0.46%) |
Sep 15, 2011 | 34.73 | 35.25 | 33.97 | 34.21 | 4,081,056 | -0.22(-0.65%) |
Sep 14, 2011 | 33.25 | 34.91 | 33.17 | 34.44 | 5,609,384 | +1.33(+4.02%) |
Sep 13, 2011 | 32.33 | 33.19 | 32.10 | 33.11 | 3,379,969 | +0.95(+2.96%) |
Sep 12, 2011 | 31.60 | 32.31 | 31.46 | 32.16 | 4,385,764 | +0.01(+0.03%) |
Sep 09, 2011 | 31.71 | 32.77 | 31.58 | 32.15 | 4,620,716 | +0.33(+1.03%) |
Sep 08, 2011 | 32.02 | 32.61 | 31.50 | 31.82 | 3,377,081 | -0.37(-1.15%) |
Sep 07, 2011 | 31.28 | 32.48 | 31.16 | 32.19 | 2,928,741 | +1.45(+4.73%) |
Sep 06, 2011 | 30.30 | 30.80 | 30.19 | 30.74 | 2,944,010 | -0.58(-1.85%) |
Sep 02, 2011 | 31.38 | 31.82 | 31.09 | 31.32 | 2,378,712 | -0.31(-0.98%) |
Sep 01, 2011 | 32.41 | 32.44 | 31.56 | 31.63 | 2,605,708 | -0.50(-1.56%) |
Aug 31, 2011 | 32.91 | 33.12 | 31.91 | 32.13 | 3,633,102 | -0.50(-1.54%) |
Aug 30, 2011 | 33.26 | 33.39 | 32.47 | 32.63 | 2,878,264 | -0.86(-2.58%) |
Aug 29, 2011 | 32.72 | 33.69 | 32.61 | 33.50 | 2,090,291 | +1.25(+3.86%) |
Aug 26, 2011 | 31.15 | 32.48 | 30.89 | 32.25 | 1,817,630 | +0.80(+2.53%) |
Aug 25, 2011 | 32.09 | 32.59 | 31.21 | 31.46 | 2,586,509 | -0.99(-3.04%) |
Aug 24, 2011 | 32.23 | 32.51 | 31.69 | 32.44 | 2,182,752 | +0.10(+0.32%) |
Aug 23, 2011 | 31.15 | 32.49 | 31.10 | 32.34 | 3,114,142 | +1.33(+4.29%) |
Aug 22, 2011 | 31.85 | 31.98 | 30.89 | 31.01 | 2,248,837 | -0.11(-0.36%) |
Aug 19, 2011 | 30.95 | 31.88 | 30.91 | 31.12 | 2,556,916 | -0.13(-0.42%) |
Aug 18, 2011 | 32.35 | 32.42 | 31.07 | 31.25 | 2,903,033 | -1.90(-5.74%) |
Aug 17, 2011 | 33.57 | 34.06 | 32.93 | 33.15 | 2,373,759 | -0.35(-1.03%) |
Aug 16, 2011 | 34.14 | 34.41 | 33.32 | 33.50 | 2,898,141 | -0.94(-2.74%) |
Aug 15, 2011 | 33.69 | 34.44 | 33.58 | 34.44 | 2,326,174 | +0.95(+2.84%) |
Aug 12, 2011 | 33.51 | 33.97 | 32.89 | 33.49 | 3,907,801 | +0.09(+0.26%) |
Aug 11, 2011 | 31.78 | 33.74 | 31.78 | 33.40 | 4,388,198 | +1.85(+5.86%) |
Aug 10, 2011 | 31.28 | 32.70 | 30.95 | 31.55 | 4,216,478 | -0.46(-1.43%) |
Aug 09, 2011 | 31.35 | 32.07 | 30.29 | 32.01 | 6,049,405 | +1.42(+4.64%) |
Aug 08, 2011 | 30.94 | 31.96 | 30.48 | 30.59 | 4,574,407 | -1.57(-4.89%) |
Aug 05, 2011 | 32.94 | 33.82 | 31.27 | 32.17 | 5,288,226 | -0.32(-0.98%) |
Aug 04, 2011 | 34.01 | 34.26 | 32.45 | 32.49 | 5,092,996 | -2.01(-5.82%) |
Aug 03, 2011 | 34.34 | 34.75 | 33.72 | 34.49 | 2,424,315 | +0.26(+0.76%) |
Aug 02, 2011 | 34.89 | 35.11 | 34.15 | 34.23 | 3,763,355 | -1.00(-2.85%) |
Aug 01, 2011 | 35.93 | 36.12 | 34.90 | 35.23 | 3,996,530 | -0.11(-0.32%) |
Jul 29, 2011 | 36.36 | 36.58 | 35.28 | 35.35 | 5,240,380 | -1.51(-4.11%) |
Jul 28, 2011 | 35.23 | 37.14 | 35.18 | 36.86 | 5,130,631 | +0.35(+0.97%) |
Jul 27, 2011 | 37.48 | 37.52 | 36.29 | 36.51 | 3,154,574 | -1.39(-3.67%) |
Jul 26, 2011 | 37.92 | 38.56 | 37.79 | 37.90 | 1,793,897 | -0.16(-0.43%) |
Jul 25, 2011 | 37.90 | 38.33 | 37.60 | 38.06 | 1,934,810 | -0.21(-0.54%) |
Jul 22, 2011 | 38.04 | 38.43 | 37.15 | 38.27 | 1,981,562 | +0.97(+2.60%) |
Jul 21, 2011 | 36.66 | 37.67 | 36.11 | 37.30 | 2,681,971 | +0.87(+2.40%) |
Jul 20, 2011 | 36.58 | 36.90 | 36.40 | 36.43 | 1,780,653 | -0.21(-0.57%) |
Jul 19, 2011 | 36.08 | 36.79 | 36.06 | 36.64 | 1,708,438 | +0.83(+2.32%) |
Jul 18, 2011 | 36.22 | 36.38 | 35.26 | 35.81 | 2,802,593 | -0.56(-1.55%) |
Jul 15, 2011 | 36.28 | 36.45 | 35.75 | 36.37 | 1,948,774 | +0.18(+0.50%) |
Jul 14, 2011 | 36.94 | 37.27 | 35.92 | 36.19 | 3,502,434 | -0.72(-1.94%) |
Jul 13, 2011 | 36.81 | 37.56 | 36.51 | 36.90 | 3,121,288 | +0.06(+0.16%) |
Jul 12, 2011 | 38.22 | 38.39 | 36.23 | 36.84 | 6,798,027 | -1.95(-5.02%) |
Jul 11, 2011 | 38.77 | 40.01 | 38.40 | 38.79 | 5,114,844 | +0.60(+1.56%) |
Jul 08, 2011 | 38.34 | 38.42 | 37.83 | 38.19 | 2,360,872 | -0.49(-1.27%) |
Jul 07, 2011 | 37.73 | 39.01 | 37.70 | 38.68 | 3,354,028 | +1.31(+3.49%) |
Jul 06, 2011 | 38.29 | 38.31 | 37.21 | 37.38 | 3,614,848 | -1.12(-2.92%) |
Jul 05, 2011 | 39.16 | 39.27 | 38.24 | 38.50 | 1,944,989 | -0.64(-1.63%) |