Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 29.53 | 29.86 | 28.68 | 28.70 | 4,984,916 | -1.26(-4.19%) |
Sep 29, 2011 | 30.16 | 30.47 | 29.08 | 29.95 | 4,482,395 | +0.33(+1.12%) |
Sep 28, 2011 | 30.52 | 30.59 | 29.58 | 29.62 | 4,911,137 | -0.93(-3.04%) |
Sep 27, 2011 | 31.36 | 31.44 | 30.31 | 30.55 | 5,367,169 | -0.21(-0.67%) |
Sep 26, 2011 | 30.35 | 30.79 | 29.77 | 30.75 | 3,900,686 | +0.71(+2.36%) |
Sep 23, 2011 | 30.07 | 30.49 | 29.80 | 30.04 | 4,852,189 | -0.10(-0.34%) |
Sep 22, 2011 | 29.29 | 30.69 | 29.23 | 30.14 | 5,167,739 | +0.10(+0.34%) |
Sep 21, 2011 | 30.67 | 31.07 | 30.00 | 30.04 | 4,908,690 | -0.66(-2.15%) |
Sep 20, 2011 | 31.00 | 31.40 | 30.50 | 30.70 | 3,757,045 | -0.25(-0.81%) |
Sep 19, 2011 | 31.15 | 31.38 | 30.45 | 30.95 | 3,576,833 | -0.73(-2.30%) |
Sep 16, 2011 | 31.79 | 31.82 | 31.09 | 31.68 | 4,609,215 | +0.02(+0.08%) |
Sep 15, 2011 | 31.79 | 31.79 | 30.95 | 31.66 | 3,635,670 | +0.26(+0.83%) |
Sep 14, 2011 | 30.76 | 31.85 | 30.28 | 31.40 | 5,726,409 | +0.60(+1.94%) |
Sep 13, 2011 | 30.50 | 30.84 | 30.12 | 30.80 | 5,940,145 | +0.50(+1.64%) |
Sep 12, 2011 | 29.43 | 30.33 | 29.30 | 30.31 | 3,220,796 | +0.50(+1.68%) |
Sep 09, 2011 | 29.72 | 30.33 | 29.61 | 29.80 | 5,078,822 | -0.30(-0.99%) |
Sep 08, 2011 | 30.68 | 30.89 | 29.85 | 30.10 | 4,516,571 | -0.87(-2.81%) |
Sep 07, 2011 | 30.16 | 31.14 | 29.95 | 30.97 | 5,179,468 | +1.46(+4.96%) |
Sep 06, 2011 | 29.21 | 29.71 | 28.74 | 29.51 | 5,380,221 | -0.45(-1.51%) |
Sep 02, 2011 | 30.20 | 30.54 | 29.55 | 29.96 | 5,031,041 | -0.80(-2.60%) |
Sep 01, 2011 | 30.99 | 31.27 | 30.62 | 30.76 | 4,153,155 | -0.17(-0.57%) |
Aug 31, 2011 | 31.00 | 31.15 | 30.52 | 30.94 | 3,580,675 | +0.21(+0.67%) |
Aug 30, 2011 | 30.49 | 30.98 | 30.08 | 30.73 | 3,906,793 | +0.16(+0.53%) |
Aug 29, 2011 | 29.53 | 30.63 | 29.37 | 30.57 | 5,795,574 | +1.51(+5.18%) |
Aug 26, 2011 | 28.38 | 29.24 | 27.97 | 29.06 | 4,976,385 | +0.53(+1.87%) |
Aug 25, 2011 | 29.52 | 29.76 | 28.28 | 28.53 | 4,658,280 | -0.88(-2.99%) |
Aug 24, 2011 | 28.77 | 29.45 | 28.57 | 29.41 | 3,482,917 | +0.41(+1.41%) |
Aug 23, 2011 | 27.75 | 29.06 | 27.66 | 29.00 | 4,297,729 | +1.29(+4.66%) |
Aug 22, 2011 | 27.97 | 28.03 | 27.50 | 27.71 | 3,764,042 | +0.24(+0.86%) |
Aug 19, 2011 | 27.52 | 28.32 | 27.39 | 27.47 | 6,413,877 | -0.41(-1.47%) |
Aug 18, 2011 | 28.80 | 28.80 | 27.60 | 27.88 | 9,965,317 | -1.55(-5.28%) |
Aug 17, 2011 | 29.91 | 30.11 | 29.01 | 29.43 | 4,407,099 | -0.30(-1.00%) |
Aug 16, 2011 | 29.86 | 30.11 | 28.85 | 29.73 | 6,689,347 | -0.45(-1.50%) |
Aug 15, 2011 | 29.84 | 30.18 | 29.55 | 30.18 | 3,191,051 | +0.65(+2.21%) |
Aug 12, 2011 | 30.07 | 30.33 | 29.36 | 29.53 | 3,352,573 | -0.23(-0.76%) |
Aug 11, 2011 | 28.03 | 30.10 | 28.03 | 29.75 | 8,565,989 | +2.05(+7.40%) |
Aug 10, 2011 | 30.14 | 30.48 | 27.68 | 27.70 | 15,617,951 | -3.11(-10.09%) |
Aug 09, 2011 | 30.03 | 30.87 | 28.64 | 30.81 | 10,362,910 | +2.16(+7.53%) |
Aug 08, 2011 | 30.34 | 30.97 | 28.56 | 28.65 | 8,761,297 | -2.55(-8.17%) |
Aug 05, 2011 | 31.11 | 31.84 | 30.34 | 31.20 | 8,636,229 | +0.44(+1.43%) |
Aug 04, 2011 | 32.13 | 32.35 | 30.74 | 30.76 | 5,334,260 | -1.65(-5.08%) |
Aug 03, 2011 | 32.53 | 32.71 | 31.85 | 32.41 | 3,931,996 | -0.05(-0.15%) |
Aug 02, 2011 | 32.94 | 33.27 | 32.42 | 32.46 | 3,628,189 | -0.88(-2.63%) |
Aug 01, 2011 | 34.10 | 34.12 | 32.94 | 33.33 | 3,924,433 | -0.16(-0.47%) |
Jul 29, 2011 | 32.41 | 34.09 | 32.41 | 33.49 | 7,278,828 | +0.62(+1.89%) |
Jul 28, 2011 | 32.64 | 33.29 | 32.56 | 32.87 | 4,922,058 | +0.62(+1.91%) |
Jul 27, 2011 | 32.90 | 33.01 | 32.05 | 32.26 | 3,742,085 | -0.76(-2.31%) |
Jul 26, 2011 | 33.08 | 33.24 | 32.76 | 33.02 | 2,800,211 | +0.04(+0.11%) |
Jul 25, 2011 | 32.93 | 33.22 | 32.62 | 32.98 | 3,668,054 | -0.11(-0.32%) |
Jul 22, 2011 | 33.09 | 33.27 | 33.02 | 33.09 | 2,324,719 | -0.11(-0.35%) |
Jul 21, 2011 | 33.26 | 33.36 | 33.01 | 33.20 | 3,863,897 | +0.14(+0.42%) |
Jul 20, 2011 | 33.59 | 33.63 | 33.05 | 33.07 | 2,767,547 | -0.45(-1.35%) |
Jul 19, 2011 | 33.23 | 33.58 | 33.14 | 33.52 | 2,643,955 | +0.40(+1.21%) |
Jul 18, 2011 | 33.71 | 33.82 | 33.03 | 33.12 | 3,184,602 | -0.76(-2.23%) |
Jul 15, 2011 | 33.64 | 33.95 | 33.30 | 33.87 | 3,821,607 | +0.37(+1.09%) |
Jul 14, 2011 | 33.67 | 33.67 | 33.30 | 33.50 | 2,646,157 | -0.02(-0.07%) |
Jul 13, 2011 | 33.60 | 33.98 | 33.45 | 33.53 | 1,811,944 | +0.05(+0.14%) |
Jul 12, 2011 | 33.38 | 33.90 | 33.16 | 33.48 | 3,163,301 | +0.22(+0.66%) |
Jul 11, 2011 | 33.72 | 33.92 | 33.12 | 33.26 | 3,501,688 | -0.85(-2.48%) |
Jul 08, 2011 | 34.23 | 34.30 | 33.86 | 34.11 | 3,448,414 | -0.52(-1.50%) |
Jul 07, 2011 | 34.53 | 34.75 | 34.39 | 34.63 | 2,518,361 | +0.31(+0.89%) |
Jul 06, 2011 | 34.30 | 34.43 | 34.17 | 34.32 | 1,704,862 | -0.04(-0.12%) |
Jul 05, 2011 | 34.18 | 34.51 | 33.84 | 34.36 | 2,817,807 | -0.00(-0.01%) |