Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 32.16 | 32.55 | 31.60 | 31.60 | 5,226,332 | -1.27(-3.86%) |
Sep 29, 2011 | 32.84 | 33.08 | 31.87 | 32.87 | 4,464,450 | +0.84(+2.62%) |
Sep 28, 2011 | 32.75 | 33.12 | 31.94 | 32.03 | 4,624,811 | -0.72(-2.20%) |
Sep 27, 2011 | 32.47 | 33.78 | 32.23 | 32.75 | 5,492,909 | +0.82(+2.57%) |
Sep 26, 2011 | 31.46 | 31.96 | 30.62 | 31.93 | 5,457,160 | +0.90(+2.90%) |
Sep 23, 2011 | 31.09 | 31.70 | 30.70 | 31.03 | 6,123,669 | -0.04(-0.13%) |
Sep 22, 2011 | 31.27 | 31.42 | 30.27 | 31.07 | 9,219,296 | -1.23(-3.81%) |
Sep 21, 2011 | 33.92 | 34.17 | 32.30 | 32.30 | 4,718,435 | -1.64(-4.83%) |
Sep 20, 2011 | 34.23 | 34.72 | 33.92 | 33.94 | 2,764,141 | -0.10(-0.29%) |
Sep 19, 2011 | 34.41 | 34.53 | 33.45 | 34.04 | 4,125,109 | -1.04(-2.96%) |
Sep 16, 2011 | 35.19 | 35.30 | 34.35 | 35.08 | 4,192,044 | +0.02(+0.06%) |
Sep 15, 2011 | 34.06 | 35.07 | 33.96 | 35.06 | 3,697,406 | +1.34(+3.96%) |
Sep 14, 2011 | 33.51 | 34.21 | 32.69 | 33.72 | 3,946,065 | +0.41(+1.23%) |
Sep 13, 2011 | 33.09 | 33.59 | 32.58 | 33.31 | 3,501,649 | +0.39(+1.18%) |
Sep 12, 2011 | 31.88 | 32.96 | 31.80 | 32.93 | 4,013,029 | +0.43(+1.33%) |
Sep 09, 2011 | 32.80 | 33.36 | 32.27 | 32.49 | 4,894,717 | -0.74(-2.22%) |
Sep 08, 2011 | 33.47 | 33.96 | 33.15 | 33.23 | 3,427,797 | -0.72(-2.13%) |
Sep 07, 2011 | 33.13 | 34.04 | 32.98 | 33.95 | 3,644,528 | +1.49(+4.60%) |
Sep 06, 2011 | 31.84 | 32.50 | 31.53 | 32.46 | 3,911,007 | -0.52(-1.57%) |
Sep 02, 2011 | 33.47 | 33.75 | 32.83 | 32.98 | 2,935,273 | -1.32(-3.85%) |
Sep 01, 2011 | 35.06 | 35.31 | 34.30 | 34.30 | 3,097,572 | -0.85(-2.43%) |
Aug 31, 2011 | 35.16 | 35.64 | 34.91 | 35.16 | 3,745,516 | +0.37(+1.06%) |
Aug 30, 2011 | 34.45 | 35.05 | 34.07 | 34.79 | 2,945,602 | -0.05(-0.13%) |
Aug 29, 2011 | 33.95 | 34.84 | 33.81 | 34.83 | 2,961,174 | +1.51(+4.54%) |
Aug 26, 2011 | 32.12 | 33.75 | 31.42 | 33.32 | 4,651,478 | +0.82(+2.53%) |
Aug 25, 2011 | 33.29 | 34.36 | 32.22 | 32.50 | 4,076,401 | -0.59(-1.79%) |
Aug 24, 2011 | 32.40 | 33.48 | 32.04 | 33.09 | 4,570,825 | +0.62(+1.92%) |
Aug 23, 2011 | 30.96 | 32.47 | 30.69 | 32.47 | 4,953,977 | +1.64(+5.33%) |
Aug 22, 2011 | 31.30 | 31.71 | 30.63 | 30.82 | 5,788,656 | +0.30(+0.97%) |
Aug 19, 2011 | 30.67 | 31.98 | 30.42 | 30.53 | 6,727,027 | -0.42(-1.36%) |
Aug 18, 2011 | 32.34 | 32.34 | 30.57 | 30.95 | 8,851,851 | -2.56(-7.65%) |
Aug 17, 2011 | 33.79 | 34.03 | 33.30 | 33.51 | 4,338,408 | -0.14(-0.43%) |
Aug 16, 2011 | 33.61 | 34.09 | 33.09 | 33.66 | 5,492,462 | -0.48(-1.42%) |
Aug 15, 2011 | 33.84 | 34.28 | 33.46 | 34.14 | 3,876,531 | +0.64(+1.91%) |
Aug 12, 2011 | 34.32 | 34.93 | 33.35 | 33.50 | 5,925,738 | -0.47(-1.39%) |
Aug 11, 2011 | 32.24 | 34.51 | 32.00 | 33.97 | 6,938,540 | +1.74(+5.38%) |
Aug 10, 2011 | 33.15 | 33.73 | 31.95 | 32.24 | 8,733,953 | -1.94(-5.67%) |
Aug 09, 2011 | 33.14 | 34.29 | 31.44 | 34.18 | 10,435,729 | +3.13(+10.08%) |
Aug 08, 2011 | 32.92 | 33.72 | 30.86 | 31.05 | 10,231,562 | -2.81(-8.31%) |
Aug 05, 2011 | 34.77 | 34.97 | 33.11 | 33.86 | 5,419,718 | -0.40(-1.17%) |
Aug 04, 2011 | 35.89 | 36.18 | 34.21 | 34.26 | 5,731,737 | -2.12(-5.82%) |
Aug 03, 2011 | 36.12 | 36.56 | 35.29 | 36.38 | 4,529,458 | +0.30(+0.84%) |
Aug 02, 2011 | 36.85 | 37.33 | 36.07 | 36.08 | 3,200,929 | -1.18(-3.16%) |
Aug 01, 2011 | 37.77 | 38.10 | 36.87 | 37.25 | 3,610,178 | -0.09(-0.23%) |
Jul 29, 2011 | 36.64 | 37.87 | 36.43 | 37.34 | 3,940,925 | +0.26(+0.69%) |
Jul 28, 2011 | 36.74 | 37.91 | 36.69 | 37.08 | 4,017,322 | +0.29(+0.79%) |
Jul 27, 2011 | 39.21 | 39.42 | 36.46 | 36.79 | 7,337,105 | -2.69(-6.81%) |
Jul 26, 2011 | 39.56 | 40.13 | 39.19 | 39.48 | 3,696,491 | +0.06(+0.15%) |
Jul 25, 2011 | 39.25 | 39.82 | 39.00 | 39.42 | 2,787,758 | -0.23(-0.58%) |
Jul 22, 2011 | 39.88 | 39.96 | 39.44 | 39.65 | 2,188,792 | +0.07(+0.17%) |
Jul 21, 2011 | 37.97 | 40.03 | 37.97 | 39.59 | 4,337,945 | +1.60(+4.20%) |
Jul 20, 2011 | 38.34 | 38.52 | 37.86 | 37.99 | 1,946,172 | -0.34(-0.89%) |
Jul 19, 2011 | 37.75 | 38.37 | 37.65 | 38.33 | 1,965,233 | +0.70(+1.85%) |
Jul 18, 2011 | 38.12 | 38.21 | 37.23 | 37.64 | 2,706,006 | -0.72(-1.87%) |
Jul 15, 2011 | 38.59 | 38.75 | 37.76 | 38.35 | 3,213,830 | -0.07(-0.17%) |
Jul 14, 2011 | 38.88 | 38.96 | 38.15 | 38.42 | 3,342,892 | -0.30(-0.78%) |
Jul 13, 2011 | 38.87 | 39.70 | 38.56 | 38.72 | 2,977,049 | +0.11(+0.27%) |
Jul 12, 2011 | 38.46 | 39.26 | 38.46 | 38.61 | 2,757,168 | +0.13(+0.34%) |
Jul 11, 2011 | 39.46 | 39.60 | 38.36 | 38.48 | 2,639,814 | -1.56(-3.89%) |
Jul 08, 2011 | 39.97 | 40.19 | 39.54 | 40.04 | 2,512,281 | -0.63(-1.55%) |
Jul 07, 2011 | 40.59 | 40.92 | 40.44 | 40.67 | 2,262,670 | +0.57(+1.43%) |
Jul 06, 2011 | 39.80 | 40.13 | 39.39 | 40.10 | 2,526,770 | +0.15(+0.38%) |
Jul 05, 2011 | 40.11 | 40.26 | 39.57 | 39.95 | 2,646,540 | -0.15(-0.38%) |