Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 31.57 | 32.17 | 31.24 | 31.25 | 3,207,892 | -0.85(-2.66%) |
Sep 29, 2011 | 32.21 | 32.29 | 31.63 | 32.10 | 3,502,607 | +0.49(+1.55%) |
Sep 28, 2011 | 32.37 | 32.72 | 31.55 | 31.61 | 3,647,888 | -0.82(-2.54%) |
Sep 27, 2011 | 32.67 | 33.04 | 32.27 | 32.43 | 2,893,648 | +0.32(+0.99%) |
Sep 26, 2011 | 31.95 | 32.17 | 31.43 | 32.11 | 3,656,445 | +0.44(+1.40%) |
Sep 23, 2011 | 31.33 | 31.78 | 31.11 | 31.67 | 4,376,271 | +0.23(+0.74%) |
Sep 22, 2011 | 31.54 | 31.97 | 30.95 | 31.44 | 7,241,274 | -0.78(-2.44%) |
Sep 21, 2011 | 34.00 | 34.06 | 32.20 | 32.23 | 4,643,375 | -1.79(-5.28%) |
Sep 20, 2011 | 34.01 | 34.47 | 33.89 | 34.02 | 2,540,971 | -0.02(-0.05%) |
Sep 19, 2011 | 34.04 | 34.37 | 33.95 | 34.04 | 3,219,373 | -0.76(-2.19%) |
Sep 16, 2011 | 34.48 | 34.81 | 34.03 | 34.80 | 3,319,516 | +0.33(+0.97%) |
Sep 15, 2011 | 34.34 | 34.50 | 33.97 | 34.46 | 4,682,482 | +0.56(+1.65%) |
Sep 14, 2011 | 33.76 | 34.14 | 33.27 | 33.90 | 3,476,656 | +0.22(+0.65%) |
Sep 13, 2011 | 33.82 | 33.83 | 33.30 | 33.69 | 3,560,701 | +0.08(+0.24%) |
Sep 12, 2011 | 32.97 | 33.63 | 32.87 | 33.61 | 6,978,824 | +0.11(+0.33%) |
Sep 09, 2011 | 34.26 | 34.43 | 33.19 | 33.50 | 4,005,448 | -1.08(-3.13%) |
Sep 08, 2011 | 34.60 | 35.04 | 34.42 | 34.58 | 3,936,697 | -0.27(-0.77%) |
Sep 07, 2011 | 34.01 | 34.89 | 33.62 | 34.85 | 3,126,281 | +1.27(+3.77%) |
Sep 06, 2011 | 32.69 | 33.73 | 32.65 | 33.58 | 5,200,461 | -0.15(-0.43%) |
Sep 02, 2011 | 33.85 | 34.34 | 33.63 | 33.73 | 5,687,852 | -0.82(-2.36%) |
Sep 01, 2011 | 34.98 | 35.26 | 34.39 | 34.54 | 7,018,534 | -0.50(-1.44%) |
Aug 31, 2011 | 34.93 | 35.22 | 34.57 | 35.05 | 5,009,268 | +0.39(+1.12%) |
Aug 30, 2011 | 34.49 | 34.91 | 33.95 | 34.66 | 4,447,599 | +0.10(+0.28%) |
Aug 29, 2011 | 33.84 | 34.59 | 33.84 | 34.56 | 3,249,414 | +1.14(+3.42%) |
Aug 26, 2011 | 32.84 | 33.54 | 32.09 | 33.42 | 4,651,511 | +0.40(+1.22%) |
Aug 25, 2011 | 33.81 | 34.22 | 32.66 | 33.02 | 3,896,604 | -0.63(-1.86%) |
Aug 24, 2011 | 33.13 | 33.75 | 32.83 | 33.64 | 5,087,167 | +0.44(+1.32%) |
Aug 23, 2011 | 32.45 | 33.24 | 32.24 | 33.21 | 4,400,050 | +0.80(+2.46%) |
Aug 22, 2011 | 33.10 | 33.21 | 31.95 | 32.41 | 3,638,521 | +0.04(+0.11%) |
Aug 19, 2011 | 32.37 | 33.27 | 32.29 | 32.37 | 5,377,231 | -0.63(-1.92%) |
Aug 18, 2011 | 33.38 | 33.73 | 32.64 | 33.00 | 5,734,251 | -1.54(-4.46%) |
Aug 17, 2011 | 34.65 | 34.98 | 34.23 | 34.54 | 3,666,349 | +0.10(+0.28%) |
Aug 16, 2011 | 34.19 | 34.67 | 33.87 | 34.45 | 4,419,526 | -0.10(-0.30%) |
Aug 15, 2011 | 33.59 | 34.58 | 33.53 | 34.55 | 4,323,737 | +1.22(+3.65%) |
Aug 12, 2011 | 33.75 | 34.26 | 33.15 | 33.33 | 6,606,264 | -0.01(-0.02%) |
Aug 11, 2011 | 31.93 | 33.98 | 31.71 | 33.34 | 7,335,992 | +1.64(+5.18%) |
Aug 10, 2011 | 31.85 | 33.27 | 31.43 | 31.70 | 12,372,984 | -0.75(-2.31%) |
Aug 09, 2011 | 32.53 | 32.51 | 29.79 | 32.44 | 13,214,523 | +2.71(+9.10%) |
Aug 08, 2011 | 31.46 | 31.90 | 29.64 | 29.74 | 14,889,368 | -2.83(-8.69%) |
Aug 05, 2011 | 33.74 | 33.82 | 32.06 | 32.57 | 11,534,842 | -0.83(-2.50%) |
Aug 04, 2011 | 34.74 | 34.84 | 33.31 | 33.40 | 7,608,999 | -1.72(-4.89%) |
Aug 03, 2011 | 35.46 | 35.47 | 34.20 | 35.12 | 7,849,811 | -0.29(-0.82%) |
Aug 02, 2011 | 36.34 | 36.53 | 35.36 | 35.41 | 5,420,991 | -1.17(-3.19%) |
Aug 01, 2011 | 37.58 | 37.72 | 36.28 | 36.58 | 4,386,851 | -0.56(-1.51%) |
Jul 29, 2011 | 36.80 | 37.20 | 36.48 | 37.14 | 3,258,320 | +0.01(+0.02%) |
Jul 28, 2011 | 37.08 | 37.49 | 36.73 | 37.13 | 3,879,537 | +0.04(+0.10%) |
Jul 27, 2011 | 37.95 | 38.04 | 37.06 | 37.09 | 2,949,109 | -1.07(-2.81%) |
Jul 26, 2011 | 38.05 | 38.30 | 37.85 | 38.16 | 2,983,568 | +0.09(+0.22%) |
Jul 25, 2011 | 38.01 | 38.32 | 37.90 | 38.08 | 4,313,526 | -0.36(-0.93%) |
Jul 22, 2011 | 38.49 | 38.50 | 38.39 | 38.44 | 1,949,718 | +0.19(+0.49%) |
Jul 21, 2011 | 38.15 | 38.47 | 38.15 | 38.25 | 2,257,837 | +0.30(+0.80%) |
Jul 20, 2011 | 37.82 | 38.01 | 37.60 | 37.94 | 2,479,416 | +0.27(+0.73%) |
Jul 19, 2011 | 37.30 | 37.69 | 37.17 | 37.67 | 2,240,560 | +0.60(+1.61%) |
Jul 18, 2011 | 37.23 | 37.29 | 36.75 | 37.07 | 2,091,398 | -0.26(-0.70%) |
Jul 15, 2011 | 37.07 | 37.34 | 36.82 | 37.34 | 2,508,534 | +0.41(+1.10%) |
Jul 14, 2011 | 37.37 | 37.42 | 36.76 | 36.93 | 2,820,140 | -0.35(-0.93%) |
Jul 13, 2011 | 37.75 | 37.84 | 37.24 | 37.28 | 3,046,773 | -0.37(-0.99%) |
Jul 12, 2011 | 37.40 | 38.17 | 37.33 | 37.65 | 3,416,222 | +0.13(+0.34%) |
Jul 11, 2011 | 37.64 | 37.83 | 37.43 | 37.52 | 3,087,871 | -0.66(-1.74%) |
Jul 08, 2011 | 37.80 | 38.19 | 37.69 | 38.18 | 3,214,962 | -0.05(-0.13%) |
Jul 07, 2011 | 38.04 | 38.32 | 37.99 | 38.23 | 2,516,273 | +0.47(+1.26%) |
Jul 06, 2011 | 37.37 | 37.81 | 37.32 | 37.76 | 2,720,574 | +0.28(+0.75%) |
Jul 05, 2011 | 37.30 | 37.59 | 37.01 | 37.48 | 2,783,121 | +0.29(+0.77%) |