Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 28.74 | 28.78 | 27.90 | 28.24 | 821,004 | -0.97(-3.33%) |
Sep 29, 2011 | 30.35 | 30.45 | 28.91 | 29.21 | 447,237 | -0.53(-1.79%) |
Sep 28, 2011 | 30.67 | 31.15 | 29.68 | 29.74 | 328,960 | -0.90(-2.93%) |
Sep 27, 2011 | 31.13 | 31.53 | 30.50 | 30.64 | 326,297 | +0.44(+1.46%) |
Sep 26, 2011 | 29.57 | 30.31 | 28.94 | 30.20 | 525,016 | +0.77(+2.62%) |
Sep 23, 2011 | 29.10 | 29.52 | 28.92 | 29.43 | 458,873 | +0.64(+2.23%) |
Sep 22, 2011 | 29.28 | 29.55 | 28.25 | 28.79 | 1,045,270 | -2.21(-7.13%) |
Sep 21, 2011 | 32.18 | 32.42 | 31.00 | 31.00 | 440,267 | -1.27(-3.92%) |
Sep 20, 2011 | 33.06 | 33.14 | 32.24 | 32.27 | 455,871 | -0.79(-2.39%) |
Sep 19, 2011 | 33.25 | 33.27 | 32.26 | 33.05 | 676,812 | -1.27(-3.69%) |
Sep 16, 2011 | 34.96 | 35.33 | 34.24 | 34.32 | 405,760 | -0.71(-2.02%) |
Sep 15, 2011 | 35.59 | 35.69 | 34.72 | 35.03 | 520,144 | +0.09(+0.26%) |
Sep 14, 2011 | 34.77 | 35.28 | 33.73 | 34.94 | 434,460 | +0.11(+0.32%) |
Sep 13, 2011 | 34.97 | 35.39 | 34.62 | 34.83 | 646,616 | -0.09(-0.26%) |
Sep 12, 2011 | 35.03 | 35.83 | 34.26 | 34.92 | 948,795 | -0.33(-0.94%) |
Sep 09, 2011 | 35.39 | 35.89 | 34.91 | 35.25 | 622,207 | -1.12(-3.08%) |
Sep 08, 2011 | 37.34 | 38.08 | 35.94 | 36.37 | 812,275 | -1.81(-4.73%) |
Sep 07, 2011 | 36.74 | 38.30 | 36.46 | 38.17 | 510,476 | +1.84(+5.08%) |
Sep 06, 2011 | 34.31 | 36.41 | 33.79 | 36.33 | 1,046,479 | -0.30(-0.83%) |
Sep 02, 2011 | 37.20 | 37.82 | 36.12 | 36.63 | 892,715 | -1.50(-3.92%) |
Sep 01, 2011 | 38.96 | 39.27 | 37.92 | 38.13 | 1,003,366 | +0.09(+0.24%) |
Aug 31, 2011 | 37.17 | 38.17 | 37.14 | 38.04 | 1,085,454 | +1.06(+2.85%) |
Aug 30, 2011 | 35.66 | 37.04 | 35.60 | 36.98 | 1,360,661 | +1.20(+3.36%) |
Aug 29, 2011 | 34.68 | 35.82 | 34.57 | 35.78 | 704,197 | +1.39(+4.03%) |
Aug 26, 2011 | 34.18 | 34.82 | 33.85 | 34.39 | 213,923 | +0.05(+0.16%) |
Aug 25, 2011 | 34.56 | 34.82 | 34.00 | 34.34 | 915,711 | -0.09(-0.27%) |
Aug 24, 2011 | 34.31 | 34.82 | 34.07 | 34.43 | 679,905 | -0.07(-0.21%) |
Aug 23, 2011 | 34.40 | 34.55 | 33.97 | 34.50 | 757,880 | +0.17(+0.48%) |
Aug 22, 2011 | 34.92 | 34.95 | 34.16 | 34.34 | 742,269 | +0.06(+0.16%) |
Aug 19, 2011 | 35.06 | 35.39 | 34.23 | 34.28 | 461,253 | -0.76(-2.17%) |
Aug 18, 2011 | 34.12 | 35.09 | 34.01 | 35.05 | 899,311 | -0.32(-0.91%) |
Aug 17, 2011 | 34.37 | 35.48 | 34.17 | 35.37 | 473,033 | +1.43(+4.22%) |
Aug 16, 2011 | 33.71 | 34.18 | 33.27 | 33.94 | 337,930 | +0.06(+0.19%) |
Aug 15, 2011 | 33.39 | 34.06 | 33.33 | 33.87 | 383,692 | +1.07(+3.27%) |
Aug 12, 2011 | 32.86 | 33.08 | 32.09 | 32.80 | 657,685 | +0.17(+0.51%) |
Aug 11, 2011 | 32.22 | 34.24 | 31.91 | 32.63 | 1,111,578 | +1.05(+3.31%) |
Aug 10, 2011 | 32.01 | 33.00 | 31.49 | 31.59 | 414,094 | -1.36(-4.12%) |
Aug 09, 2011 | 34.71 | 33.16 | 31.15 | 32.94 | 804,543 | +0.80(+2.48%) |
Aug 08, 2011 | 34.71 | 34.71 | 31.94 | 32.15 | 854,016 | -3.62(-10.13%) |
Aug 05, 2011 | 36.04 | 36.73 | 35.26 | 35.77 | 1,285,958 | -0.01(-0.03%) |
Aug 04, 2011 | 37.24 | 37.59 | 34.51 | 35.78 | 2,020,068 | -2.45(-6.41%) |
Aug 03, 2011 | 38.49 | 38.55 | 37.78 | 38.23 | 465,784 | -0.62(-1.61%) |
Aug 02, 2011 | 39.25 | 39.41 | 38.59 | 38.85 | 1,203,713 | -0.52(-1.33%) |
Aug 01, 2011 | 39.92 | 40.04 | 39.18 | 39.38 | 832,782 | -0.25(-0.63%) |
Jul 29, 2011 | 38.13 | 40.57 | 38.00 | 39.62 | 1,702,716 | +1.53(+4.02%) |
Jul 28, 2011 | 38.21 | 38.64 | 37.93 | 38.09 | 271,786 | -0.12(-0.31%) |
Jul 27, 2011 | 39.34 | 39.34 | 37.97 | 38.21 | 378,507 | -1.16(-2.94%) |
Jul 26, 2011 | 40.20 | 40.43 | 39.32 | 39.37 | 166,877 | -0.53(-1.33%) |
Jul 25, 2011 | 39.64 | 40.25 | 39.57 | 39.90 | 197,492 | +0.07(+0.18%) |
Jul 22, 2011 | 39.84 | 39.85 | 39.56 | 39.83 | 372,596 | +0.38(+0.95%) |
Jul 21, 2011 | 39.51 | 39.85 | 39.37 | 39.45 | 763,461 | +0.45(+1.15%) |
Jul 20, 2011 | 38.72 | 39.11 | 38.61 | 39.00 | 151,916 | +0.35(+0.90%) |
Jul 19, 2011 | 39.08 | 39.23 | 38.61 | 38.65 | 594,736 | -0.33(-0.85%) |
Jul 18, 2011 | 39.56 | 39.63 | 38.83 | 38.98 | 523,695 | -0.81(-2.03%) |
Jul 15, 2011 | 40.05 | 40.30 | 39.61 | 39.79 | 505,169 | +0.29(+0.74%) |
Jul 14, 2011 | 39.14 | 39.87 | 38.80 | 39.50 | 836,829 | +0.29(+0.75%) |
Jul 13, 2011 | 38.53 | 39.31 | 38.53 | 39.20 | 1,408,594 | +0.64(+1.67%) |
Jul 12, 2011 | 39.00 | 39.13 | 38.47 | 38.56 | 1,123,413 | -0.61(-1.57%) |
Jul 11, 2011 | 40.02 | 40.29 | 39.03 | 39.17 | 683,342 | -1.44(-3.55%) |
Jul 08, 2011 | 41.22 | 41.51 | 40.48 | 40.61 | 524,317 | -0.40(-0.98%) |
Jul 07, 2011 | 41.85 | 42.26 | 40.87 | 41.02 | 715,446 | -0.18(-0.45%) |
Jul 06, 2011 | 41.83 | 42.03 | 41.07 | 41.20 | 1,092,597 | -1.00(-2.37%) |
Jul 05, 2011 | 42.46 | 42.67 | 41.67 | 42.20 | 1,077,398 | -1.28(-2.93%) |