Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 33.98 | 34.32 | 33.81 | 33.84 | 566,950 | -0.33(-0.95%) |
Sep 29, 2011 | 34.28 | 34.40 | 33.83 | 34.17 | 184,869 | +0.39(+1.15%) |
Sep 28, 2011 | 34.27 | 34.36 | 33.75 | 33.78 | 352,445 | -0.36(-1.04%) |
Sep 27, 2011 | 34.32 | 34.52 | 34.01 | 34.13 | 219,156 | +0.30(+0.88%) |
Sep 26, 2011 | 33.60 | 33.86 | 33.36 | 33.84 | 522,650 | +0.31(+0.93%) |
Sep 23, 2011 | 33.34 | 33.61 | 33.23 | 33.52 | 200,277 | +0.04(+0.12%) |
Sep 22, 2011 | 33.48 | 33.56 | 33.06 | 33.48 | 274,698 | -0.56(-1.65%) |
Sep 21, 2011 | 34.80 | 34.97 | 34.00 | 34.05 | 274,100 | -0.69(-2.00%) |
Sep 20, 2011 | 34.70 | 35.07 | 34.52 | 34.74 | 364,385 | +0.24(+0.70%) |
Sep 19, 2011 | 34.42 | 34.60 | 34.24 | 34.50 | 212,281 | -0.25(-0.72%) |
Sep 16, 2011 | 34.69 | 34.80 | 34.55 | 34.75 | 222,320 | +0.29(+0.85%) |
Sep 15, 2011 | 34.15 | 34.47 | 34.15 | 34.46 | 149,748 | +0.36(+1.05%) |
Sep 14, 2011 | 33.95 | 34.40 | 33.68 | 34.10 | 151,080 | +0.33(+0.98%) |
Sep 13, 2011 | 33.52 | 33.85 | 33.44 | 33.77 | 116,911 | +0.18(+0.52%) |
Sep 12, 2011 | 33.14 | 33.59 | 33.02 | 33.59 | 215,264 | +0.17(+0.51%) |
Sep 09, 2011 | 33.87 | 33.87 | 33.25 | 33.42 | 305,549 | -0.65(-1.91%) |
Sep 08, 2011 | 34.13 | 34.39 | 34.07 | 34.07 | 82,274 | -0.16(-0.46%) |
Sep 07, 2011 | 34.19 | 34.26 | 33.96 | 34.23 | 190,025 | +0.49(+1.45%) |
Sep 06, 2011 | 33.29 | 33.74 | 33.07 | 33.74 | 318,344 | -0.08(-0.24%) |
Sep 02, 2011 | 33.98 | 34.11 | 33.81 | 33.82 | 370,099 | -0.51(-1.48%) |
Sep 01, 2011 | 34.65 | 34.81 | 34.33 | 34.33 | 282,507 | -0.22(-0.63%) |
Aug 31, 2011 | 34.76 | 34.84 | 34.35 | 34.55 | 248,798 | -0.01(-0.04%) |
Aug 30, 2011 | 34.38 | 34.75 | 34.23 | 34.56 | 390,489 | +0.05(+0.16%) |
Aug 29, 2011 | 34.22 | 34.51 | 34.18 | 34.51 | 162,471 | +0.68(+2.02%) |
Aug 26, 2011 | 33.58 | 33.94 | 32.98 | 33.82 | 190,751 | +0.15(+0.44%) |
Aug 25, 2011 | 34.28 | 34.28 | 33.58 | 33.67 | 176,888 | -0.51(-1.51%) |
Aug 24, 2011 | 33.79 | 34.21 | 33.68 | 34.19 | 730,613 | +0.43(+1.28%) |
Aug 23, 2011 | 33.19 | 33.81 | 33.10 | 33.75 | 286,805 | +0.69(+2.08%) |
Aug 22, 2011 | 33.58 | 33.58 | 33.00 | 33.06 | 516,599 | +0.10(+0.31%) |
Aug 19, 2011 | 32.72 | 33.44 | 32.72 | 32.96 | 571,256 | -0.14(-0.43%) |
Aug 18, 2011 | 33.35 | 33.40 | 32.79 | 33.10 | 474,394 | -0.74(-2.18%) |
Aug 17, 2011 | 33.86 | 34.10 | 33.66 | 33.84 | 351,527 | +0.20(+0.60%) |
Aug 16, 2011 | 33.58 | 33.74 | 33.30 | 33.64 | 325,648 | -0.10(-0.30%) |
Aug 15, 2011 | 33.38 | 33.74 | 33.31 | 33.74 | 285,428 | +0.69(+2.09%) |
Aug 12, 2011 | 33.42 | 33.42 | 32.90 | 33.05 | 484,570 | +0.07(+0.23%) |
Aug 11, 2011 | 32.03 | 33.36 | 31.99 | 32.98 | 171,885 | +1.16(+3.64%) |
Aug 10, 2011 | 32.53 | 32.62 | 31.74 | 31.82 | 326,713 | -0.97(-2.95%) |
Aug 09, 2011 | 33.01 | 32.85 | 31.14 | 32.79 | 368,547 | +0.91(+2.87%) |
Aug 08, 2011 | 32.61 | 33.12 | 31.84 | 31.87 | 190,304 | -1.52(-4.56%) |
Aug 05, 2011 | 33.46 | 34.06 | 32.52 | 33.39 | 262,473 | +0.39(+1.19%) |
Aug 04, 2011 | 33.81 | 33.81 | 33.00 | 33.00 | 147,143 | -1.07(-3.14%) |
Aug 03, 2011 | 34.04 | 34.10 | 33.60 | 34.07 | 151,124 | +0.07(+0.20%) |
Aug 02, 2011 | 34.50 | 34.50 | 33.97 | 34.00 | 154,353 | -0.54(-1.55%) |
Aug 01, 2011 | 35.10 | 35.10 | 34.19 | 34.54 | 88,113 | +0.01(+0.02%) |
Jul 29, 2011 | 34.69 | 34.82 | 34.45 | 34.53 | 46,934 | -0.29(-0.84%) |
Jul 28, 2011 | 35.09 | 35.14 | 34.82 | 34.82 | 71,767 | -0.22(-0.62%) |
Jul 27, 2011 | 35.31 | 35.31 | 34.99 | 35.04 | 79,728 | -0.28(-0.79%) |
Jul 26, 2011 | 35.54 | 35.54 | 35.29 | 35.32 | 89,285 | -0.09(-0.25%) |
Jul 25, 2011 | 35.52 | 35.54 | 35.38 | 35.41 | 136,292 | -0.28(-0.80%) |
Jul 22, 2011 | 35.68 | 35.69 | 35.64 | 35.69 | 40,428 | -0.14(-0.40%) |
Jul 21, 2011 | 35.67 | 35.92 | 35.57 | 35.83 | 41,849 | +0.46(+1.30%) |
Jul 20, 2011 | 35.61 | 35.61 | 35.35 | 35.37 | 117,813 | -0.07(-0.19%) |
Jul 19, 2011 | 35.33 | 35.49 | 35.18 | 35.44 | 31,148 | +0.30(+0.85%) |
Jul 18, 2011 | 35.35 | 35.35 | 34.98 | 35.14 | 27,630 | -0.26(-0.73%) |
Jul 15, 2011 | 35.63 | 35.63 | 35.23 | 35.40 | 194,233 | -0.11(-0.31%) |
Jul 14, 2011 | 35.72 | 35.72 | 35.39 | 35.51 | 53,793 | +0.02(+0.06%) |
Jul 13, 2011 | 35.71 | 35.73 | 35.43 | 35.49 | 65,721 | +0.00(+0.00%) |
Jul 12, 2011 | 35.57 | 35.72 | 35.42 | 35.49 | 333,715 | -0.09(-0.25%) |
Jul 11, 2011 | 35.76 | 35.76 | 35.51 | 35.58 | 26,918 | -0.32(-0.89%) |
Jul 08, 2011 | 35.87 | 35.90 | 35.71 | 35.90 | 35,606 | -0.11(-0.30%) |
Jul 07, 2011 | 36.15 | 36.15 | 35.93 | 36.00 | 37,657 | +0.09(+0.26%) |
Jul 06, 2011 | 35.77 | 35.98 | 35.77 | 35.91 | 36,251 | +0.16(+0.44%) |
Jul 05, 2011 | 35.81 | 35.88 | 35.71 | 35.76 | 54,847 | -0.04(-0.12%) |