Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 26.22 | 28.06 | 26.03 | 27.99 | 20,699,768 | -3.86(-12.11%) |
Sep 29, 2011 | 32.16 | 32.63 | 30.93 | 31.84 | 3,775,087 | +0.46(+1.46%) |
Sep 28, 2011 | 32.48 | 33.18 | 31.34 | 31.38 | 4,139,656 | -1.21(-3.70%) |
Sep 27, 2011 | 33.26 | 34.04 | 32.37 | 32.59 | 4,829,396 | +0.10(+0.31%) |
Sep 26, 2011 | 31.27 | 32.56 | 30.44 | 32.49 | 4,212,101 | +1.60(+5.19%) |
Sep 23, 2011 | 30.06 | 31.29 | 29.85 | 30.89 | 4,255,162 | +0.77(+2.55%) |
Sep 22, 2011 | 30.42 | 30.68 | 29.63 | 30.12 | 7,083,462 | -1.55(-4.91%) |
Sep 21, 2011 | 32.85 | 33.64 | 31.65 | 31.67 | 4,560,781 | -1.40(-4.25%) |
Sep 20, 2011 | 33.70 | 33.97 | 33.03 | 33.08 | 4,516,203 | -0.44(-1.31%) |
Sep 19, 2011 | 34.78 | 34.78 | 33.01 | 33.52 | 6,633,053 | -2.05(-5.77%) |
Sep 16, 2011 | 35.73 | 36.80 | 34.95 | 35.57 | 11,508,590 | +0.81(+2.32%) |
Sep 15, 2011 | 33.99 | 34.79 | 33.25 | 34.76 | 5,748,397 | +1.24(+3.68%) |
Sep 14, 2011 | 33.38 | 34.09 | 32.21 | 33.53 | 5,861,040 | +0.43(+1.29%) |
Sep 13, 2011 | 32.60 | 33.67 | 32.47 | 33.10 | 4,280,359 | +0.54(+1.65%) |
Sep 12, 2011 | 31.50 | 32.64 | 31.21 | 32.56 | 4,569,802 | +0.41(+1.27%) |
Sep 09, 2011 | 32.62 | 32.92 | 31.66 | 32.15 | 6,313,878 | -1.08(-3.24%) |
Sep 08, 2011 | 34.01 | 34.58 | 33.10 | 33.23 | 5,686,006 | -1.11(-3.22%) |
Sep 07, 2011 | 33.27 | 34.45 | 33.17 | 34.33 | 5,776,744 | +1.60(+4.90%) |
Sep 06, 2011 | 31.56 | 32.80 | 31.31 | 32.73 | 5,859,239 | +0.47(+1.45%) |
Sep 02, 2011 | 31.48 | 32.50 | 31.31 | 32.26 | 5,476,462 | -0.15(-0.46%) |
Sep 01, 2011 | 33.33 | 33.48 | 32.25 | 32.41 | 4,383,718 | -0.98(-2.92%) |
Aug 31, 2011 | 33.04 | 33.91 | 33.00 | 33.39 | 5,102,129 | +0.59(+1.79%) |
Aug 30, 2011 | 32.30 | 33.09 | 31.94 | 32.80 | 4,304,984 | +0.36(+1.11%) |
Aug 29, 2011 | 31.96 | 32.58 | 31.83 | 32.44 | 4,750,421 | +1.00(+3.17%) |
Aug 26, 2011 | 29.34 | 31.63 | 29.23 | 31.44 | 8,337,064 | +1.85(+6.26%) |
Aug 25, 2011 | 30.16 | 30.37 | 29.01 | 29.59 | 7,358,901 | -0.40(-1.33%) |
Aug 24, 2011 | 28.97 | 30.05 | 28.75 | 29.99 | 6,142,078 | +0.99(+3.40%) |
Aug 23, 2011 | 27.37 | 29.00 | 27.01 | 29.00 | 6,333,324 | +1.73(+6.36%) |
Aug 22, 2011 | 28.22 | 28.23 | 27.07 | 27.27 | 5,405,421 | -0.19(-0.69%) |
Aug 19, 2011 | 27.40 | 28.43 | 27.27 | 27.46 | 6,079,602 | -0.24(-0.86%) |
Aug 18, 2011 | 28.91 | 28.91 | 27.45 | 27.70 | 7,015,216 | -2.21(-7.40%) |
Aug 17, 2011 | 31.00 | 31.07 | 29.73 | 29.91 | 4,856,104 | -0.88(-2.85%) |
Aug 16, 2011 | 31.02 | 31.77 | 30.62 | 30.79 | 5,924,833 | -0.50(-1.59%) |
Aug 15, 2011 | 30.57 | 31.39 | 30.47 | 31.28 | 5,911,049 | +1.01(+3.32%) |
Aug 12, 2011 | 29.52 | 30.65 | 29.20 | 30.28 | 8,037,839 | +1.29(+4.43%) |
Aug 11, 2011 | 28.38 | 29.47 | 27.95 | 28.99 | 14,341,544 | +0.89(+3.15%) |
Aug 10, 2011 | 29.20 | 29.30 | 27.99 | 28.11 | 13,794,915 | -1.86(-6.22%) |
Aug 09, 2011 | 29.66 | 30.12 | 27.94 | 29.97 | 18,033,514 | +0.57(+1.93%) |
Aug 08, 2011 | 30.89 | 31.53 | 29.25 | 29.40 | 12,346,866 | -2.34(-7.38%) |
Aug 05, 2011 | 33.27 | 33.41 | 31.10 | 31.74 | 13,126,742 | -0.92(-2.81%) |
Aug 04, 2011 | 34.10 | 34.24 | 32.50 | 32.66 | 10,149,900 | -2.04(-5.89%) |
Aug 03, 2011 | 35.22 | 35.27 | 33.89 | 34.70 | 8,426,975 | -0.39(-1.11%) |
Aug 02, 2011 | 36.70 | 37.02 | 35.09 | 35.09 | 5,808,871 | -2.04(-5.50%) |
Aug 01, 2011 | 37.73 | 37.77 | 36.59 | 37.13 | 4,185,376 | -0.15(-0.40%) |
Jul 29, 2011 | 36.75 | 37.52 | 36.63 | 37.28 | 7,222,656 | +0.04(+0.11%) |
Jul 28, 2011 | 37.70 | 37.92 | 37.18 | 37.24 | 6,972,643 | -0.24(-0.64%) |
Jul 27, 2011 | 38.94 | 38.99 | 37.45 | 37.48 | 8,246,260 | -1.97(-5.00%) |
Jul 26, 2011 | 39.58 | 39.82 | 38.98 | 39.45 | 5,999,765 | -0.16(-0.40%) |
Jul 25, 2011 | 39.86 | 39.94 | 39.53 | 39.61 | 7,944,691 | -0.62(-1.54%) |
Jul 22, 2011 | 40.39 | 41.26 | 40.02 | 40.23 | 6,891,511 | -0.65(-1.58%) |
Jul 21, 2011 | 41.65 | 42.09 | 40.41 | 40.88 | 16,220,680 | -3.73(-8.35%) |
Jul 20, 2011 | 44.63 | 45.16 | 44.45 | 44.61 | 3,100,127 | +0.27(+0.61%) |
Jul 19, 2011 | 43.59 | 44.49 | 43.57 | 44.34 | 2,975,955 | +0.96(+2.20%) |
Jul 18, 2011 | 44.29 | 44.47 | 43.19 | 43.38 | 4,213,196 | -1.21(-2.70%) |
Jul 15, 2011 | 45.32 | 45.59 | 44.46 | 44.59 | 3,371,716 | -0.48(-1.06%) |
Jul 14, 2011 | 45.79 | 46.40 | 44.93 | 45.06 | 4,170,366 | -0.68(-1.48%) |
Jul 13, 2011 | 45.43 | 46.34 | 45.31 | 45.74 | 4,951,381 | +0.70(+1.55%) |
Jul 12, 2011 | 44.67 | 45.36 | 44.42 | 45.04 | 3,801,796 | +0.17(+0.38%) |
Jul 11, 2011 | 45.06 | 45.51 | 44.58 | 44.87 | 2,613,829 | -0.98(-2.13%) |
Jul 08, 2011 | 45.87 | 46.26 | 45.45 | 45.85 | 3,336,651 | -0.75(-1.60%) |
Jul 07, 2011 | 46.45 | 46.71 | 46.12 | 46.60 | 2,690,778 | +0.74(+1.61%) |
Jul 06, 2011 | 45.57 | 46.05 | 45.41 | 45.86 | 2,915,216 | +0.19(+0.41%) |
Jul 05, 2011 | 46.75 | 46.83 | 45.52 | 45.67 | 3,859,452 | -1.22(-2.59%) |