Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 26.55 | 26.68 | 26.01 | 26.16 | 531,141 | -0.80(-2.98%) |
Sep 29, 2011 | 26.72 | 27.00 | 26.05 | 26.96 | 435,948 | +0.71(+2.69%) |
Sep 28, 2011 | 27.10 | 27.34 | 26.10 | 26.26 | 263,977 | -0.79(-2.93%) |
Sep 27, 2011 | 27.03 | 27.45 | 26.90 | 27.05 | 396,178 | +0.59(+2.23%) |
Sep 26, 2011 | 26.12 | 26.52 | 25.50 | 26.46 | 251,108 | +0.41(+1.56%) |
Sep 23, 2011 | 26.59 | 26.95 | 25.69 | 26.06 | 229,937 | -0.57(-2.15%) |
Sep 22, 2011 | 26.78 | 26.96 | 26.36 | 26.63 | 435,206 | -0.82(-2.99%) |
Sep 21, 2011 | 28.74 | 28.97 | 27.38 | 27.45 | 362,624 | -1.29(-4.48%) |
Sep 20, 2011 | 30.09 | 30.13 | 28.66 | 28.74 | 203,881 | -1.21(-4.03%) |
Sep 19, 2011 | 29.96 | 30.26 | 29.40 | 29.94 | 134,489 | -0.43(-1.42%) |
Sep 16, 2011 | 30.45 | 30.59 | 30.20 | 30.38 | 252,350 | +0.05(+0.17%) |
Sep 15, 2011 | 30.18 | 30.34 | 29.93 | 30.32 | 218,965 | +0.31(+1.03%) |
Sep 14, 2011 | 29.61 | 30.32 | 28.99 | 30.01 | 421,790 | +0.67(+2.28%) |
Sep 13, 2011 | 29.19 | 29.63 | 28.98 | 29.34 | 393,253 | +0.29(+1.00%) |
Sep 12, 2011 | 29.49 | 29.85 | 28.64 | 29.05 | 248,138 | -0.83(-2.77%) |
Sep 09, 2011 | 31.05 | 31.05 | 29.49 | 29.88 | 382,355 | -1.53(-4.86%) |
Sep 08, 2011 | 32.08 | 32.43 | 31.21 | 31.41 | 224,346 | -0.88(-2.73%) |
Sep 07, 2011 | 31.90 | 32.38 | 31.89 | 32.29 | 190,377 | +0.78(+2.49%) |
Sep 06, 2011 | 30.85 | 31.57 | 30.39 | 31.50 | 325,998 | -0.28(-0.89%) |
Sep 02, 2011 | 32.55 | 32.62 | 31.76 | 31.79 | 171,024 | -1.40(-4.22%) |
Sep 01, 2011 | 34.22 | 34.62 | 32.86 | 33.19 | 238,426 | -1.03(-3.01%) |
Aug 31, 2011 | 34.52 | 34.97 | 33.87 | 34.22 | 286,787 | -0.03(-0.08%) |
Aug 30, 2011 | 34.06 | 34.41 | 33.71 | 34.24 | 250,000 | -0.04(-0.10%) |
Aug 29, 2011 | 33.47 | 34.32 | 33.47 | 34.28 | 227,799 | +1.17(+3.54%) |
Aug 26, 2011 | 32.38 | 33.38 | 31.76 | 33.11 | 168,112 | +0.49(+1.51%) |
Aug 25, 2011 | 33.52 | 33.82 | 32.36 | 32.61 | 145,835 | -0.65(-1.96%) |
Aug 24, 2011 | 32.53 | 33.50 | 32.53 | 33.27 | 199,459 | +0.70(+2.14%) |
Aug 23, 2011 | 31.72 | 32.64 | 31.48 | 32.57 | 248,790 | +0.99(+3.13%) |
Aug 22, 2011 | 32.71 | 32.71 | 31.48 | 31.58 | 175,876 | -0.41(-1.29%) |
Aug 19, 2011 | 32.56 | 33.74 | 31.86 | 32.00 | 192,424 | -1.23(-3.69%) |
Aug 18, 2011 | 33.89 | 33.91 | 32.83 | 33.22 | 412,960 | -1.52(-4.36%) |
Aug 17, 2011 | 35.35 | 35.38 | 34.35 | 34.74 | 120,660 | -0.42(-1.20%) |
Aug 16, 2011 | 34.96 | 35.47 | 34.67 | 35.16 | 323,384 | -0.10(-0.28%) |
Aug 15, 2011 | 35.14 | 35.40 | 34.82 | 35.26 | 156,377 | +0.71(+2.04%) |
Aug 12, 2011 | 34.64 | 35.14 | 34.22 | 34.55 | 344,998 | +0.22(+0.64%) |
Aug 11, 2011 | 34.09 | 34.99 | 33.48 | 34.33 | 734,371 | +0.82(+2.45%) |
Aug 10, 2011 | 35.13 | 35.22 | 33.41 | 33.51 | 403,306 | -2.19(-6.15%) |
Aug 09, 2011 | 35.46 | 35.75 | 33.38 | 35.71 | 518,252 | +1.33(+3.87%) |
Aug 08, 2011 | 35.46 | 36.27 | 34.31 | 34.38 | 850,496 | -2.00(-5.50%) |
Aug 05, 2011 | 36.85 | 37.61 | 35.76 | 36.38 | 517,696 | -0.07(-0.19%) |
Aug 04, 2011 | 37.65 | 38.33 | 36.23 | 36.45 | 681,349 | -2.39(-6.15%) |
Aug 03, 2011 | 39.57 | 39.83 | 38.27 | 38.84 | 549,037 | -0.74(-1.87%) |
Aug 02, 2011 | 40.19 | 40.62 | 39.27 | 39.58 | 450,614 | -0.93(-2.29%) |
Aug 01, 2011 | 41.45 | 43.14 | 40.18 | 40.50 | 390,501 | -0.26(-0.63%) |
Jul 29, 2011 | 40.52 | 41.17 | 40.19 | 40.76 | 305,846 | -0.24(-0.58%) |
Jul 28, 2011 | 41.45 | 41.83 | 40.92 | 41.00 | 169,525 | -0.44(-1.06%) |
Jul 27, 2011 | 42.46 | 42.46 | 41.18 | 41.44 | 263,731 | -1.30(-3.05%) |
Jul 26, 2011 | 43.29 | 43.46 | 42.28 | 42.74 | 1,267,665 | -0.60(-1.38%) |
Jul 25, 2011 | 43.09 | 43.75 | 43.04 | 43.34 | 117,405 | -0.24(-0.55%) |
Jul 22, 2011 | 43.64 | 43.74 | 43.54 | 43.58 | 68,758 | -0.15(-0.34%) |
Jul 21, 2011 | 43.82 | 44.02 | 43.61 | 43.73 | 138,125 | +0.09(+0.20%) |
Jul 20, 2011 | 43.94 | 44.02 | 43.53 | 43.64 | 126,374 | -0.20(-0.46%) |
Jul 19, 2011 | 43.46 | 43.95 | 43.32 | 43.84 | 205,246 | +0.80(+1.86%) |
Jul 18, 2011 | 42.99 | 43.12 | 42.61 | 43.04 | 165,176 | -0.02(-0.04%) |
Jul 15, 2011 | 43.27 | 43.34 | 42.87 | 43.06 | 285,513 | -0.12(-0.29%) |
Jul 14, 2011 | 43.43 | 43.63 | 42.98 | 43.18 | 344,336 | -0.25(-0.57%) |
Jul 13, 2011 | 43.20 | 43.52 | 43.07 | 43.43 | 324,380 | +0.45(+1.05%) |
Jul 12, 2011 | 42.88 | 43.23 | 42.88 | 42.98 | 191,541 | -0.11(-0.27%) |
Jul 11, 2011 | 42.86 | 43.15 | 42.68 | 43.09 | 241,548 | -0.27(-0.63%) |
Jul 08, 2011 | 42.90 | 43.37 | 42.68 | 43.37 | 171,304 | +0.01(+0.02%) |
Jul 07, 2011 | 43.47 | 43.80 | 43.17 | 43.36 | 232,093 | +0.19(+0.43%) |
Jul 06, 2011 | 43.02 | 43.17 | 42.90 | 43.17 | 178,783 | +0.07(+0.16%) |
Jul 05, 2011 | 42.99 | 43.16 | 42.83 | 43.10 | 292,112 | +0.06(+0.14%) |