Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 35.80 | 36.01 | 35.15 | 35.15 | 582,160 | -0.95(-2.63%) |
Sep 29, 2011 | 36.70 | 37.38 | 35.71 | 36.10 | 582,827 | -0.59(-1.61%) |
Sep 28, 2011 | 38.53 | 38.57 | 36.64 | 36.69 | 622,040 | -1.65(-4.30%) |
Sep 27, 2011 | 39.47 | 39.66 | 38.13 | 38.34 | 568,006 | -0.46(-1.19%) |
Sep 26, 2011 | 38.28 | 38.98 | 37.95 | 38.80 | 601,158 | +0.67(+1.76%) |
Sep 23, 2011 | 36.47 | 38.59 | 36.47 | 38.13 | 522,614 | +1.22(+3.31%) |
Sep 22, 2011 | 37.08 | 37.47 | 36.10 | 36.91 | 481,205 | -1.03(-2.71%) |
Sep 21, 2011 | 37.91 | 39.11 | 37.83 | 37.94 | 751,762 | -0.01(-0.03%) |
Sep 20, 2011 | 37.78 | 38.25 | 37.69 | 37.95 | 671,480 | +0.24(+0.64%) |
Sep 19, 2011 | 37.02 | 37.77 | 36.80 | 37.71 | 592,596 | +0.12(+0.32%) |
Sep 16, 2011 | 38.25 | 38.96 | 37.55 | 37.59 | 897,111 | -0.62(-1.62%) |
Sep 15, 2011 | 37.84 | 38.30 | 37.62 | 38.21 | 415,589 | +0.71(+1.89%) |
Sep 14, 2011 | 36.97 | 37.87 | 36.47 | 37.50 | 477,828 | +0.92(+2.52%) |
Sep 13, 2011 | 36.16 | 36.75 | 36.00 | 36.58 | 560,123 | +0.51(+1.41%) |
Sep 12, 2011 | 36.08 | 36.43 | 35.39 | 36.07 | 718,347 | -0.63(-1.72%) |
Sep 09, 2011 | 36.99 | 37.33 | 36.37 | 36.70 | 526,631 | -0.75(-2.00%) |
Sep 08, 2011 | 38.04 | 38.39 | 37.24 | 37.45 | 707,950 | -0.90(-2.35%) |
Sep 07, 2011 | 38.32 | 38.50 | 37.89 | 38.35 | 804,502 | +0.37(+0.97%) |
Sep 06, 2011 | 37.44 | 38.11 | 37.03 | 37.98 | 791,223 | -0.79(-2.04%) |
Sep 02, 2011 | 38.48 | 39.02 | 38.31 | 38.77 | 596,020 | -0.48(-1.22%) |
Sep 01, 2011 | 39.43 | 39.74 | 39.18 | 39.25 | 1,353,831 | -0.26(-0.66%) |
Aug 31, 2011 | 38.77 | 39.65 | 38.57 | 39.51 | 1,101,985 | +0.85(+2.20%) |
Aug 30, 2011 | 37.38 | 38.94 | 37.38 | 38.66 | 391,370 | +0.99(+2.63%) |
Aug 29, 2011 | 37.15 | 37.83 | 37.13 | 37.67 | 386,470 | +0.85(+2.31%) |
Aug 26, 2011 | 35.38 | 36.93 | 35.25 | 36.82 | 611,226 | +1.15(+3.22%) |
Aug 25, 2011 | 35.89 | 36.18 | 35.22 | 35.67 | 616,937 | -0.19(-0.53%) |
Aug 24, 2011 | 34.79 | 35.91 | 34.61 | 35.86 | 820,867 | +0.91(+2.60%) |
Aug 23, 2011 | 33.25 | 35.01 | 33.20 | 34.95 | 1,108,146 | +1.84(+5.56%) |
Aug 22, 2011 | 34.32 | 34.50 | 32.99 | 33.11 | 578,224 | -0.59(-1.75%) |
Aug 19, 2011 | 33.36 | 34.43 | 33.20 | 33.70 | 739,197 | -0.06(-0.18%) |
Aug 18, 2011 | 35.35 | 35.48 | 33.40 | 33.76 | 978,229 | -2.57(-7.07%) |
Aug 17, 2011 | 36.65 | 37.18 | 36.01 | 36.33 | 451,441 | -0.33(-0.90%) |
Aug 16, 2011 | 36.25 | 36.93 | 35.95 | 36.66 | 520,952 | +0.09(+0.25%) |
Aug 15, 2011 | 36.00 | 36.65 | 35.77 | 36.57 | 393,087 | +0.68(+1.89%) |
Aug 12, 2011 | 35.38 | 36.19 | 35.27 | 35.89 | 658,180 | +0.80(+2.28%) |
Aug 11, 2011 | 33.68 | 35.39 | 33.68 | 35.09 | 1,036,016 | +1.57(+4.68%) |
Aug 10, 2011 | 33.28 | 34.45 | 32.84 | 33.52 | 1,273,480 | -0.52(-1.53%) |
Aug 09, 2011 | 33.52 | 34.05 | 32.00 | 34.04 | 1,496,345 | +2.38(+7.52%) |
Aug 08, 2011 | 32.92 | 33.16 | 31.63 | 31.66 | 1,582,626 | -2.18(-6.44%) |
Aug 05, 2011 | 33.24 | 34.02 | 32.51 | 33.84 | 2,624,963 | +0.98(+2.98%) |
Aug 04, 2011 | 33.78 | 34.71 | 32.80 | 32.86 | 1,691,206 | -1.35(-3.95%) |
Aug 03, 2011 | 34.45 | 34.74 | 33.09 | 34.21 | 1,524,662 | -0.24(-0.70%) |
Aug 02, 2011 | 35.20 | 35.49 | 34.42 | 34.45 | 667,436 | -1.10(-3.09%) |
Aug 01, 2011 | 36.29 | 36.35 | 35.08 | 35.55 | 700,422 | -0.48(-1.33%) |
Jul 29, 2011 | 35.99 | 36.46 | 35.67 | 36.03 | 503,121 | -0.47(-1.29%) |
Jul 28, 2011 | 36.08 | 36.94 | 36.08 | 36.50 | 459,316 | +0.35(+0.97%) |
Jul 27, 2011 | 36.09 | 36.46 | 35.87 | 36.15 | 534,746 | -0.13(-0.36%) |
Jul 26, 2011 | 36.10 | 36.54 | 36.05 | 36.28 | 730,358 | +0.12(+0.33%) |
Jul 25, 2011 | 36.57 | 36.69 | 36.12 | 36.16 | 781,135 | -0.75(-2.03%) |
Jul 22, 2011 | 36.83 | 37.10 | 36.73 | 36.91 | 460,702 | +0.01(+0.03%) |
Jul 21, 2011 | 36.49 | 37.01 | 36.49 | 36.90 | 939,130 | +0.64(+1.77%) |
Jul 20, 2011 | 36.84 | 36.86 | 35.92 | 36.26 | 1,021,557 | -0.43(-1.17%) |
Jul 19, 2011 | 36.80 | 37.00 | 36.61 | 36.69 | 623,445 | +0.16(+0.44%) |
Jul 18, 2011 | 37.30 | 37.30 | 36.39 | 36.53 | 1,023,535 | -0.88(-2.35%) |
Jul 15, 2011 | 37.64 | 37.74 | 37.15 | 37.41 | 697,480 | -0.12(-0.32%) |
Jul 14, 2011 | 37.83 | 37.83 | 37.26 | 37.53 | 813,702 | -0.14(-0.37%) |
Jul 13, 2011 | 37.78 | 38.09 | 37.52 | 37.67 | 703,011 | -0.06(-0.16%) |
Jul 12, 2011 | 37.29 | 38.07 | 37.29 | 37.73 | 697,158 | +0.37(+0.99%) |
Jul 11, 2011 | 37.08 | 37.58 | 37.07 | 37.36 | 588,442 | -0.18(-0.48%) |
Jul 08, 2011 | 37.66 | 37.97 | 37.50 | 37.54 | 586,690 | -0.66(-1.73%) |
Jul 07, 2011 | 37.65 | 38.43 | 37.65 | 38.20 | 1,072,889 | +0.72(+1.92%) |
Jul 06, 2011 | 37.72 | 37.76 | 37.43 | 37.48 | 506,537 | -0.35(-0.93%) |
Jul 05, 2011 | 37.46 | 38.08 | 37.09 | 37.83 | 836,397 | +0.46(+1.24%) |