Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 32.38 | 32.99 | 31.40 | 31.42 | 1,885,865 | -1.58(-4.80%) |
Sep 29, 2011 | 33.74 | 33.90 | 32.14 | 33.00 | 1,212,687 | +0.24(+0.73%) |
Sep 28, 2011 | 33.94 | 34.29 | 32.65 | 32.76 | 850,139 | -1.21(-3.56%) |
Sep 27, 2011 | 34.78 | 35.42 | 33.78 | 33.97 | 990,720 | +0.10(+0.29%) |
Sep 26, 2011 | 34.14 | 34.14 | 32.27 | 33.87 | 1,371,396 | -0.07(-0.21%) |
Sep 23, 2011 | 33.74 | 34.29 | 33.43 | 33.94 | 1,765,683 | +0.15(+0.45%) |
Sep 22, 2011 | 33.42 | 33.98 | 32.78 | 33.79 | 2,178,080 | -1.01(-2.91%) |
Sep 21, 2011 | 36.68 | 36.84 | 34.79 | 34.80 | 1,534,654 | -1.98(-5.39%) |
Sep 20, 2011 | 36.91 | 37.87 | 36.30 | 36.78 | 1,472,968 | +0.14(+0.39%) |
Sep 19, 2011 | 35.78 | 37.10 | 35.35 | 36.64 | 755,355 | +0.04(+0.10%) |
Sep 16, 2011 | 36.89 | 37.33 | 36.10 | 36.61 | 1,273,785 | -0.48(-1.29%) |
Sep 15, 2011 | 37.44 | 37.54 | 36.75 | 37.09 | 863,892 | +0.20(+0.55%) |
Sep 14, 2011 | 36.82 | 37.53 | 35.90 | 36.88 | 955,823 | +0.31(+0.85%) |
Sep 13, 2011 | 36.64 | 36.92 | 35.91 | 36.57 | 1,123,017 | +0.09(+0.24%) |
Sep 12, 2011 | 35.07 | 36.54 | 34.94 | 36.48 | 1,228,741 | +0.89(+2.50%) |
Sep 09, 2011 | 36.46 | 37.08 | 35.31 | 35.59 | 1,062,538 | -1.42(-3.84%) |
Sep 08, 2011 | 37.12 | 38.02 | 36.89 | 37.02 | 825,146 | -0.36(-0.98%) |
Sep 07, 2011 | 36.96 | 37.62 | 36.87 | 37.38 | 1,380,451 | +1.12(+3.09%) |
Sep 06, 2011 | 35.01 | 36.38 | 34.64 | 36.26 | 882,315 | -0.18(-0.49%) |
Sep 02, 2011 | 36.16 | 36.90 | 35.66 | 36.44 | 626,046 | -0.72(-1.94%) |
Sep 01, 2011 | 38.07 | 38.38 | 37.13 | 37.16 | 800,911 | -0.79(-2.08%) |
Aug 31, 2011 | 38.13 | 38.77 | 37.52 | 37.95 | 777,163 | +0.28(+0.73%) |
Aug 30, 2011 | 37.06 | 37.83 | 36.63 | 37.67 | 1,472,488 | +0.35(+0.93%) |
Aug 29, 2011 | 36.13 | 37.40 | 35.80 | 37.33 | 1,211,086 | +1.82(+5.14%) |
Aug 26, 2011 | 34.02 | 35.53 | 33.77 | 35.50 | 1,519,933 | +0.94(+2.72%) |
Aug 25, 2011 | 34.89 | 35.10 | 33.91 | 34.56 | 2,038,347 | +0.01(+0.03%) |
Aug 24, 2011 | 33.59 | 34.64 | 33.07 | 34.55 | 1,255,114 | +0.93(+2.77%) |
Aug 23, 2011 | 31.43 | 33.84 | 31.21 | 33.62 | 1,565,554 | +2.34(+7.47%) |
Aug 22, 2011 | 32.37 | 32.60 | 30.97 | 31.29 | 1,326,329 | -0.13(-0.42%) |
Aug 19, 2011 | 31.84 | 32.90 | 31.31 | 31.42 | 972,240 | -1.02(-3.14%) |
Aug 18, 2011 | 33.20 | 33.39 | 32.07 | 32.44 | 1,137,441 | -1.94(-5.64%) |
Aug 17, 2011 | 34.73 | 35.06 | 33.93 | 34.38 | 581,835 | +0.01(+0.03%) |
Aug 16, 2011 | 34.78 | 34.95 | 33.85 | 34.37 | 1,256,691 | -0.81(-2.32%) |
Aug 15, 2011 | 34.99 | 35.62 | 34.78 | 35.18 | 1,337,130 | +0.75(+2.19%) |
Aug 12, 2011 | 34.48 | 34.75 | 33.89 | 34.43 | 1,782,680 | +0.34(+0.99%) |
Aug 11, 2011 | 31.83 | 34.52 | 31.49 | 34.09 | 2,179,848 | +2.51(+7.94%) |
Aug 10, 2011 | 30.56 | 33.13 | 30.17 | 31.59 | 3,170,055 | +0.35(+1.11%) |
Aug 09, 2011 | 31.06 | 31.26 | 28.97 | 31.24 | 2,105,849 | +1.87(+6.36%) |
Aug 08, 2011 | 31.06 | 31.48 | 28.97 | 29.37 | 2,739,399 | -3.17(-9.74%) |
Aug 05, 2011 | 33.60 | 33.71 | 30.55 | 32.54 | 2,566,230 | -0.57(-1.71%) |
Aug 04, 2011 | 35.23 | 35.49 | 33.05 | 33.11 | 2,177,366 | -2.88(-8.00%) |
Aug 03, 2011 | 36.41 | 36.43 | 35.25 | 35.99 | 1,533,779 | -0.35(-0.97%) |
Aug 02, 2011 | 37.39 | 38.13 | 36.30 | 36.34 | 1,481,754 | -1.42(-3.75%) |
Aug 01, 2011 | 38.58 | 38.84 | 37.20 | 37.76 | 1,502,279 | -0.50(-1.32%) |
Jul 29, 2011 | 38.27 | 38.76 | 38.02 | 38.27 | 1,040,920 | -0.77(-1.97%) |
Jul 28, 2011 | 38.66 | 39.90 | 38.55 | 39.04 | 1,703,590 | +1.02(+2.68%) |
Jul 27, 2011 | 38.49 | 38.54 | 37.62 | 38.02 | 1,456,535 | -0.89(-2.28%) |
Jul 26, 2011 | 39.16 | 39.28 | 38.58 | 38.90 | 752,956 | -0.13(-0.34%) |
Jul 25, 2011 | 38.73 | 39.42 | 38.51 | 39.04 | 849,845 | -0.07(-0.18%) |
Jul 22, 2011 | 39.21 | 39.27 | 39.09 | 39.11 | 575,488 | +0.32(+0.82%) |
Jul 21, 2011 | 38.97 | 39.26 | 38.43 | 38.79 | 1,369,750 | +0.13(+0.34%) |
Jul 20, 2011 | 38.95 | 38.97 | 38.20 | 38.66 | 1,256,340 | -0.34(-0.86%) |
Jul 19, 2011 | 38.14 | 39.00 | 38.02 | 38.99 | 1,414,081 | +1.32(+3.50%) |
Jul 18, 2011 | 38.08 | 38.08 | 37.29 | 37.67 | 1,217,665 | -0.48(-1.25%) |
Jul 15, 2011 | 38.16 | 38.25 | 37.57 | 38.15 | 1,494,332 | +0.28(+0.75%) |
Jul 14, 2011 | 38.76 | 38.82 | 37.82 | 37.87 | 1,748,335 | -0.70(-1.81%) |
Jul 13, 2011 | 37.96 | 38.81 | 37.89 | 38.57 | 1,887,885 | +0.80(+2.11%) |
Jul 12, 2011 | 37.33 | 37.96 | 37.20 | 37.77 | 2,220,647 | +0.19(+0.52%) |
Jul 11, 2011 | 37.40 | 37.73 | 37.33 | 37.58 | 2,067,060 | -0.43(-1.12%) |
Jul 08, 2011 | 37.36 | 38.14 | 37.22 | 38.00 | 2,044,226 | -0.03(-0.07%) |
Jul 07, 2011 | 37.81 | 38.15 | 37.58 | 38.03 | 1,430,952 | +0.80(+2.14%) |
Jul 06, 2011 | 36.89 | 37.33 | 36.45 | 37.23 | 808,522 | +0.22(+0.60%) |
Jul 05, 2011 | 36.40 | 37.28 | 36.40 | 37.01 | 1,153,809 | +0.57(+1.56%) |