Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 31.05 | 31.15 | 30.30 | 30.59 | 339,757 | -1.15(-3.63%) |
Sep 29, 2011 | 31.56 | 32.07 | 30.84 | 31.74 | 282,632 | +0.81(+2.62%) |
Sep 28, 2011 | 31.77 | 31.89 | 30.78 | 30.93 | 167,070 | -0.84(-2.64%) |
Sep 27, 2011 | 31.46 | 32.68 | 31.43 | 31.77 | 330,864 | +1.13(+3.69%) |
Sep 26, 2011 | 31.94 | 32.22 | 30.42 | 30.64 | 646,241 | -0.92(-2.90%) |
Sep 23, 2011 | 30.75 | 31.68 | 30.75 | 31.55 | 401,580 | +0.55(+1.76%) |
Sep 22, 2011 | 31.50 | 31.72 | 30.52 | 31.01 | 311,611 | -1.18(-3.67%) |
Sep 21, 2011 | 33.79 | 33.98 | 32.19 | 32.19 | 218,829 | -1.28(-3.82%) |
Sep 20, 2011 | 34.03 | 34.86 | 33.36 | 33.46 | 324,725 | -0.33(-0.98%) |
Sep 19, 2011 | 33.92 | 34.03 | 33.24 | 33.80 | 477,744 | -0.88(-2.53%) |
Sep 16, 2011 | 33.52 | 34.72 | 33.51 | 34.67 | 1,147,359 | +1.14(+3.40%) |
Sep 15, 2011 | 32.88 | 33.71 | 32.78 | 33.53 | 551,546 | +1.01(+3.12%) |
Sep 14, 2011 | 31.46 | 32.79 | 31.35 | 32.52 | 956,466 | +1.46(+4.71%) |
Sep 13, 2011 | 30.33 | 31.26 | 30.33 | 31.06 | 412,974 | +0.75(+2.48%) |
Sep 12, 2011 | 29.90 | 30.39 | 29.56 | 30.31 | 373,919 | -0.19(-0.61%) |
Sep 09, 2011 | 30.56 | 30.99 | 30.03 | 30.49 | 673,715 | -0.60(-1.94%) |
Sep 08, 2011 | 32.07 | 32.19 | 31.04 | 31.10 | 368,701 | -1.18(-3.66%) |
Sep 07, 2011 | 31.17 | 32.37 | 31.07 | 32.28 | 512,674 | +1.70(+5.55%) |
Sep 06, 2011 | 30.68 | 30.84 | 30.22 | 30.58 | 368,138 | -1.04(-3.30%) |
Sep 02, 2011 | 32.02 | 32.24 | 31.30 | 31.62 | 549,130 | -1.17(-3.57%) |
Sep 01, 2011 | 34.56 | 34.56 | 32.17 | 32.79 | 579,056 | -1.83(-5.29%) |
Aug 31, 2011 | 33.72 | 34.83 | 33.66 | 34.62 | 491,135 | +1.17(+3.50%) |
Aug 30, 2011 | 33.94 | 33.94 | 32.85 | 33.45 | 330,981 | -0.51(-1.49%) |
Aug 29, 2011 | 32.69 | 34.01 | 32.69 | 33.96 | 461,338 | +1.76(+5.45%) |
Aug 26, 2011 | 31.18 | 32.54 | 30.67 | 32.21 | 489,261 | +0.76(+2.42%) |
Aug 25, 2011 | 32.21 | 32.63 | 31.37 | 31.45 | 647,479 | -0.49(-1.53%) |
Aug 24, 2011 | 30.79 | 32.16 | 30.71 | 31.93 | 549,041 | +0.99(+3.21%) |
Aug 23, 2011 | 29.58 | 30.98 | 29.07 | 30.94 | 537,240 | +1.44(+4.89%) |
Aug 22, 2011 | 31.07 | 31.32 | 29.43 | 29.50 | 367,860 | -0.74(-2.45%) |
Aug 19, 2011 | 30.32 | 31.03 | 30.05 | 30.24 | 542,780 | -0.70(-2.27%) |
Aug 18, 2011 | 31.92 | 32.05 | 30.55 | 30.94 | 657,128 | -2.11(-6.37%) |
Aug 17, 2011 | 33.20 | 33.32 | 32.62 | 33.05 | 269,645 | +0.02(+0.06%) |
Aug 16, 2011 | 33.57 | 33.62 | 32.85 | 33.03 | 115,277 | -0.92(-2.70%) |
Aug 15, 2011 | 33.38 | 34.02 | 33.16 | 33.94 | 303,622 | +0.85(+2.56%) |
Aug 12, 2011 | 33.88 | 34.11 | 32.69 | 33.09 | 227,841 | -0.43(-1.28%) |
Aug 11, 2011 | 32.52 | 33.82 | 31.96 | 33.52 | 700,408 | +1.42(+4.43%) |
Aug 10, 2011 | 32.39 | 33.69 | 31.66 | 32.10 | 633,922 | -1.23(-3.69%) |
Aug 09, 2011 | 34.79 | 33.41 | 31.69 | 33.33 | 820,032 | +1.06(+3.29%) |
Aug 08, 2011 | 34.79 | 35.16 | 32.25 | 32.27 | 1,597,553 | -3.08(-8.72%) |
Aug 05, 2011 | 35.63 | 36.37 | 34.25 | 35.35 | 1,273,049 | +0.13(+0.36%) |
Aug 04, 2011 | 35.64 | 35.70 | 34.50 | 35.22 | 873,850 | -1.13(-3.11%) |
Aug 03, 2011 | 35.83 | 36.71 | 35.24 | 36.35 | 619,335 | +0.82(+2.31%) |
Aug 02, 2011 | 40.66 | 40.66 | 35.14 | 35.53 | 1,195,407 | -2.26(-5.99%) |
Aug 01, 2011 | 38.42 | 38.71 | 37.47 | 37.79 | 424,341 | -0.03(-0.08%) |
Jul 29, 2011 | 37.83 | 38.37 | 37.56 | 37.82 | 284,775 | -0.45(-1.17%) |
Jul 28, 2011 | 39.15 | 39.23 | 38.23 | 38.27 | 240,486 | -0.91(-2.31%) |
Jul 27, 2011 | 39.72 | 39.79 | 38.95 | 39.18 | 227,886 | -0.65(-1.64%) |
Jul 26, 2011 | 40.41 | 40.54 | 39.66 | 39.83 | 247,749 | -0.71(-1.76%) |
Jul 25, 2011 | 40.01 | 40.58 | 39.78 | 40.54 | 284,451 | +0.16(+0.39%) |
Jul 22, 2011 | 40.25 | 40.43 | 40.25 | 40.39 | 178,821 | -0.07(-0.17%) |
Jul 21, 2011 | 39.17 | 40.88 | 38.95 | 40.46 | 593,848 | +1.51(+3.88%) |
Jul 20, 2011 | 39.16 | 39.22 | 38.35 | 38.94 | 351,930 | +0.09(+0.23%) |
Jul 19, 2011 | 38.40 | 39.00 | 38.17 | 38.86 | 541,229 | +0.83(+2.18%) |
Jul 18, 2011 | 38.82 | 38.99 | 37.95 | 38.03 | 339,353 | -0.71(-1.84%) |
Jul 15, 2011 | 38.75 | 39.04 | 38.01 | 38.74 | 633,703 | +0.45(+1.17%) |
Jul 14, 2011 | 39.95 | 40.15 | 37.55 | 38.29 | 838,471 | -1.93(-4.80%) |
Jul 13, 2011 | 40.22 | 40.59 | 40.12 | 40.22 | 325,830 | +0.30(+0.76%) |
Jul 12, 2011 | 40.14 | 40.71 | 39.76 | 39.92 | 266,180 | -0.35(-0.87%) |
Jul 11, 2011 | 41.09 | 41.13 | 40.03 | 40.27 | 205,088 | -1.42(-3.41%) |
Jul 08, 2011 | 41.58 | 41.77 | 41.37 | 41.69 | 232,285 | -0.48(-1.13%) |
Jul 07, 2011 | 41.75 | 42.35 | 41.72 | 42.17 | 543,200 | +0.69(+1.67%) |
Jul 06, 2011 | 41.25 | 41.70 | 41.20 | 41.48 | 263,973 | -0.04(-0.09%) |
Jul 05, 2011 | 41.42 | 41.55 | 40.95 | 41.52 | 352,651 | +0.31(+0.76%) |