Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 29.28 | 30.27 | 29.22 | 29.57 | 1,499,619 | -0.19(-0.62%) |
Sep 29, 2011 | 30.08 | 30.30 | 28.94 | 29.76 | 657,066 | +0.17(+0.58%) |
Sep 28, 2011 | 30.32 | 30.32 | 29.52 | 29.59 | 729,480 | -0.59(-1.96%) |
Sep 27, 2011 | 30.67 | 30.92 | 30.00 | 30.18 | 575,527 | +0.03(+0.09%) |
Sep 26, 2011 | 29.27 | 30.16 | 28.80 | 30.15 | 823,060 | +1.16(+4.00%) |
Sep 23, 2011 | 28.75 | 29.26 | 28.58 | 28.99 | 815,414 | +0.28(+0.97%) |
Sep 22, 2011 | 27.95 | 28.76 | 27.73 | 28.71 | 1,331,961 | -0.24(-0.82%) |
Sep 21, 2011 | 30.10 | 30.10 | 28.94 | 28.95 | 1,143,706 | -1.15(-3.83%) |
Sep 20, 2011 | 30.88 | 30.93 | 30.06 | 30.10 | 1,119,300 | -0.61(-1.99%) |
Sep 19, 2011 | 30.79 | 31.11 | 30.41 | 30.71 | 891,853 | -0.59(-1.89%) |
Sep 16, 2011 | 31.31 | 31.50 | 31.03 | 31.30 | 1,309,063 | -0.03(-0.11%) |
Sep 15, 2011 | 31.31 | 31.72 | 30.88 | 31.34 | 991,389 | -0.23(-0.73%) |
Sep 14, 2011 | 31.58 | 32.04 | 30.55 | 31.57 | 1,132,792 | +0.19(+0.61%) |
Sep 13, 2011 | 31.20 | 31.61 | 31.02 | 31.38 | 736,540 | +0.31(+0.98%) |
Sep 12, 2011 | 31.03 | 31.72 | 30.65 | 31.07 | 939,613 | -0.25(-0.80%) |
Sep 09, 2011 | 31.34 | 31.95 | 31.22 | 31.32 | 1,219,391 | -0.35(-1.11%) |
Sep 08, 2011 | 31.62 | 32.16 | 31.56 | 31.68 | 652,743 | -0.28(-0.87%) |
Sep 07, 2011 | 31.36 | 31.99 | 31.29 | 31.95 | 639,371 | +1.06(+3.43%) |
Sep 06, 2011 | 29.90 | 31.09 | 29.80 | 30.89 | 876,706 | +0.11(+0.34%) |
Sep 02, 2011 | 31.13 | 31.41 | 30.69 | 30.79 | 697,565 | -1.01(-3.17%) |
Sep 01, 2011 | 32.20 | 32.52 | 31.77 | 31.80 | 595,490 | -0.40(-1.26%) |
Aug 31, 2011 | 32.41 | 32.68 | 32.09 | 32.20 | 729,284 | +0.00(+0.00%) |
Aug 30, 2011 | 32.25 | 32.43 | 31.91 | 32.20 | 1,127,728 | -0.25(-0.78%) |
Aug 29, 2011 | 31.93 | 32.54 | 31.78 | 32.45 | 733,757 | +0.86(+2.71%) |
Aug 26, 2011 | 30.50 | 31.71 | 30.36 | 31.60 | 973,528 | +0.92(+3.00%) |
Aug 25, 2011 | 31.30 | 31.50 | 30.58 | 30.67 | 854,163 | -0.48(-1.53%) |
Aug 24, 2011 | 30.45 | 31.22 | 30.28 | 31.15 | 988,480 | +0.58(+1.91%) |
Aug 23, 2011 | 29.41 | 30.74 | 29.29 | 30.57 | 1,100,908 | +1.31(+4.48%) |
Aug 22, 2011 | 30.29 | 30.64 | 29.09 | 29.26 | 1,311,453 | -0.30(-1.00%) |
Aug 19, 2011 | 28.88 | 30.13 | 28.88 | 29.55 | 1,243,747 | +0.24(+0.81%) |
Aug 18, 2011 | 29.13 | 29.54 | 28.91 | 29.32 | 1,379,929 | -0.69(-2.31%) |
Aug 17, 2011 | 29.92 | 30.21 | 29.51 | 30.01 | 794,801 | +0.35(+1.18%) |
Aug 16, 2011 | 29.73 | 29.96 | 29.46 | 29.66 | 1,095,606 | -0.36(-1.19%) |
Aug 15, 2011 | 29.49 | 30.02 | 29.37 | 30.02 | 672,605 | +0.78(+2.66%) |
Aug 12, 2011 | 28.68 | 29.57 | 28.53 | 29.24 | 1,388,432 | +0.79(+2.78%) |
Aug 11, 2011 | 27.38 | 28.68 | 27.12 | 28.45 | 1,530,475 | +1.26(+4.65%) |
Aug 10, 2011 | 27.70 | 28.11 | 27.16 | 27.18 | 1,870,043 | -1.03(-3.67%) |
Aug 09, 2011 | 28.00 | 28.23 | 26.68 | 28.22 | 2,701,629 | +1.59(+5.99%) |
Aug 08, 2011 | 28.00 | 28.78 | 26.35 | 26.62 | 3,755,036 | -3.58(-11.86%) |
Aug 05, 2011 | 30.23 | 30.81 | 29.69 | 30.21 | 1,885,515 | +0.30(+1.01%) |
Aug 04, 2011 | 31.43 | 31.50 | 29.84 | 29.90 | 1,724,646 | -1.81(-5.71%) |
Aug 03, 2011 | 31.87 | 31.88 | 31.11 | 31.71 | 1,343,704 | -0.09(-0.27%) |
Aug 02, 2011 | 32.89 | 32.99 | 31.77 | 31.80 | 2,156,865 | -1.36(-4.11%) |
Aug 01, 2011 | 33.24 | 33.57 | 33.01 | 33.16 | 1,527,703 | -0.08(-0.24%) |
Jul 29, 2011 | 33.07 | 33.50 | 33.04 | 33.24 | 1,272,848 | -0.34(-1.00%) |
Jul 28, 2011 | 33.70 | 33.98 | 33.51 | 33.58 | 915,352 | -0.13(-0.39%) |
Jul 27, 2011 | 33.48 | 33.97 | 33.35 | 33.71 | 1,697,080 | +0.11(+0.33%) |
Jul 26, 2011 | 33.29 | 33.63 | 33.05 | 33.60 | 1,307,514 | +0.36(+1.09%) |
Jul 25, 2011 | 32.54 | 33.38 | 32.35 | 33.24 | 976,819 | +0.30(+0.92%) |
Jul 22, 2011 | 32.78 | 33.14 | 32.78 | 32.93 | 883,023 | -0.01(-0.04%) |
Jul 21, 2011 | 32.94 | 33.27 | 32.78 | 32.95 | 704,415 | +0.11(+0.34%) |
Jul 20, 2011 | 32.92 | 33.12 | 32.70 | 32.83 | 563,699 | +0.01(+0.04%) |
Jul 19, 2011 | 32.53 | 32.98 | 32.33 | 32.82 | 2,295,565 | -0.43(-1.29%) |
Jul 18, 2011 | 33.63 | 33.92 | 33.14 | 33.25 | 501,397 | -0.47(-1.39%) |
Jul 15, 2011 | 33.57 | 33.74 | 33.31 | 33.72 | 708,255 | +0.29(+0.87%) |
Jul 14, 2011 | 33.95 | 34.26 | 33.35 | 33.43 | 818,057 | -0.54(-1.59%) |
Jul 13, 2011 | 34.19 | 34.37 | 33.93 | 33.97 | 684,518 | -0.09(-0.27%) |
Jul 12, 2011 | 33.88 | 34.30 | 33.88 | 34.06 | 1,005,333 | +0.01(+0.02%) |
Jul 11, 2011 | 33.80 | 34.09 | 33.72 | 34.05 | 1,037,428 | -0.11(-0.31%) |
Jul 08, 2011 | 33.76 | 34.21 | 33.63 | 34.16 | 1,132,380 | +0.05(+0.15%) |
Jul 07, 2011 | 33.50 | 34.21 | 33.50 | 34.11 | 1,402,752 | +0.80(+2.39%) |
Jul 06, 2011 | 33.07 | 33.49 | 33.01 | 33.31 | 1,679,556 | +0.09(+0.28%) |
Jul 05, 2011 | 34.05 | 34.18 | 32.85 | 33.22 | 2,501,878 | -0.78(-2.31%) |