Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 26.23 | 28.06 | 26.04 | 27.99 | 20,695,340 | -3.86(-12.11%) |
Sep 29, 2011 | 32.17 | 32.64 | 30.93 | 31.85 | 3,774,280 | +0.46(+1.46%) |
Sep 28, 2011 | 32.49 | 33.18 | 31.35 | 31.39 | 4,138,770 | -1.21(-3.70%) |
Sep 27, 2011 | 33.26 | 34.05 | 32.38 | 32.60 | 4,828,362 | +0.10(+0.31%) |
Sep 26, 2011 | 31.28 | 32.57 | 30.44 | 32.50 | 4,211,199 | +1.60(+5.19%) |
Sep 23, 2011 | 30.07 | 31.30 | 29.86 | 30.89 | 4,254,252 | +0.77(+2.55%) |
Sep 22, 2011 | 30.42 | 30.68 | 29.64 | 30.13 | 7,081,947 | -1.55(-4.91%) |
Sep 21, 2011 | 32.86 | 33.64 | 31.66 | 31.68 | 4,559,806 | -1.41(-4.25%) |
Sep 20, 2011 | 33.70 | 33.98 | 33.03 | 33.08 | 4,515,237 | -0.44(-1.31%) |
Sep 19, 2011 | 34.79 | 34.79 | 33.02 | 33.52 | 6,631,634 | -2.05(-5.77%) |
Sep 16, 2011 | 35.74 | 36.81 | 34.96 | 35.58 | 11,506,128 | +0.81(+2.32%) |
Sep 15, 2011 | 34.00 | 34.80 | 33.26 | 34.77 | 5,747,168 | +1.24(+3.68%) |
Sep 14, 2011 | 33.38 | 34.10 | 32.22 | 33.53 | 5,859,786 | +0.43(+1.29%) |
Sep 13, 2011 | 32.61 | 33.67 | 32.48 | 33.10 | 4,279,443 | +0.54(+1.65%) |
Sep 12, 2011 | 31.51 | 32.65 | 31.22 | 32.57 | 4,568,824 | +0.41(+1.27%) |
Sep 09, 2011 | 32.63 | 32.93 | 31.67 | 32.16 | 6,312,527 | -1.08(-3.24%) |
Sep 08, 2011 | 34.02 | 34.59 | 33.10 | 33.23 | 5,684,789 | -1.11(-3.22%) |
Sep 07, 2011 | 33.27 | 34.46 | 33.17 | 34.34 | 5,775,508 | +1.60(+4.90%) |
Sep 06, 2011 | 31.57 | 32.81 | 31.32 | 32.74 | 5,857,985 | +0.47(+1.45%) |
Sep 02, 2011 | 31.49 | 32.51 | 31.32 | 32.27 | 5,475,290 | -0.15(-0.46%) |
Sep 01, 2011 | 33.33 | 33.48 | 32.26 | 32.42 | 4,382,781 | -0.98(-2.92%) |
Aug 31, 2011 | 33.05 | 33.92 | 33.01 | 33.39 | 5,101,037 | +0.59(+1.79%) |
Aug 30, 2011 | 32.31 | 33.09 | 31.95 | 32.81 | 4,304,063 | +0.36(+1.11%) |
Aug 29, 2011 | 31.97 | 32.59 | 31.84 | 32.45 | 4,749,404 | +1.00(+3.17%) |
Aug 26, 2011 | 29.35 | 31.64 | 29.24 | 31.45 | 8,335,281 | +1.85(+6.26%) |
Aug 25, 2011 | 30.16 | 30.37 | 29.02 | 29.60 | 7,357,326 | -0.40(-1.33%) |
Aug 24, 2011 | 28.98 | 30.06 | 28.76 | 30.00 | 6,140,764 | +0.99(+3.40%) |
Aug 23, 2011 | 27.37 | 29.01 | 27.02 | 29.01 | 6,331,969 | +1.73(+6.36%) |
Aug 22, 2011 | 28.22 | 28.23 | 27.08 | 27.28 | 5,404,264 | -0.19(-0.69%) |
Aug 19, 2011 | 27.40 | 28.44 | 27.28 | 27.46 | 6,078,301 | -0.24(-0.86%) |
Aug 18, 2011 | 28.92 | 28.92 | 27.45 | 27.70 | 7,013,715 | -2.21(-7.40%) |
Aug 17, 2011 | 31.00 | 31.07 | 29.74 | 29.92 | 4,855,065 | -0.88(-2.85%) |
Aug 16, 2011 | 31.02 | 31.78 | 30.62 | 30.79 | 5,923,566 | -0.50(-1.59%) |
Aug 15, 2011 | 30.57 | 31.40 | 30.47 | 31.29 | 5,909,785 | +1.01(+3.32%) |
Aug 12, 2011 | 29.53 | 30.65 | 29.21 | 30.28 | 8,036,119 | +1.29(+4.43%) |
Aug 11, 2011 | 28.38 | 29.48 | 27.95 | 29.00 | 14,338,476 | +0.89(+3.16%) |
Aug 10, 2011 | 29.21 | 29.31 | 27.99 | 28.11 | 13,791,963 | -1.86(-6.22%) |
Aug 09, 2011 | 29.67 | 30.13 | 27.94 | 29.98 | 18,029,656 | +0.57(+1.93%) |
Aug 08, 2011 | 30.89 | 31.54 | 29.26 | 29.41 | 12,344,224 | -2.34(-7.38%) |
Aug 05, 2011 | 33.27 | 33.41 | 31.10 | 31.75 | 13,123,934 | -0.92(-2.81%) |
Aug 04, 2011 | 34.11 | 34.25 | 32.51 | 32.67 | 10,147,728 | -2.04(-5.89%) |
Aug 03, 2011 | 35.23 | 35.28 | 33.90 | 34.71 | 8,425,172 | -0.39(-1.11%) |
Aug 02, 2011 | 36.71 | 37.03 | 35.10 | 35.10 | 5,807,628 | -2.04(-5.50%) |
Aug 01, 2011 | 37.74 | 37.78 | 36.60 | 37.14 | 4,184,481 | -0.15(-0.40%) |
Jul 29, 2011 | 36.76 | 37.53 | 36.64 | 37.29 | 7,221,111 | +0.04(+0.11%) |
Jul 28, 2011 | 37.71 | 37.93 | 37.19 | 37.25 | 6,971,152 | -0.24(-0.64%) |
Jul 27, 2011 | 38.94 | 38.99 | 37.46 | 37.49 | 8,244,496 | -1.97(-5.00%) |
Jul 26, 2011 | 39.59 | 39.83 | 38.98 | 39.46 | 5,998,481 | -0.16(-0.40%) |
Jul 25, 2011 | 39.87 | 39.95 | 39.54 | 39.62 | 7,942,991 | -0.62(-1.54%) |
Jul 22, 2011 | 40.40 | 41.27 | 40.03 | 40.24 | 6,890,036 | -0.65(-1.58%) |
Jul 21, 2011 | 41.66 | 42.10 | 40.42 | 40.89 | 16,217,209 | -3.73(-8.35%) |
Jul 20, 2011 | 44.64 | 45.17 | 44.46 | 44.61 | 3,099,464 | +0.27(+0.61%) |
Jul 19, 2011 | 43.60 | 44.50 | 43.58 | 44.35 | 2,975,318 | +0.96(+2.20%) |
Jul 18, 2011 | 44.30 | 44.48 | 43.20 | 43.39 | 4,212,294 | -1.21(-2.70%) |
Jul 15, 2011 | 45.33 | 45.60 | 44.47 | 44.59 | 3,370,995 | -0.48(-1.06%) |
Jul 14, 2011 | 45.80 | 46.41 | 44.94 | 45.07 | 4,169,473 | -0.68(-1.48%) |
Jul 13, 2011 | 45.44 | 46.35 | 45.32 | 45.75 | 4,950,321 | +0.70(+1.55%) |
Jul 12, 2011 | 44.68 | 45.37 | 44.43 | 45.05 | 3,800,982 | +0.17(+0.38%) |
Jul 11, 2011 | 45.07 | 45.52 | 44.58 | 44.88 | 2,613,270 | -0.98(-2.13%) |
Jul 08, 2011 | 45.88 | 46.27 | 45.46 | 45.86 | 3,335,937 | -0.75(-1.60%) |
Jul 07, 2011 | 46.46 | 46.72 | 46.13 | 46.61 | 2,690,202 | +0.74(+1.61%) |
Jul 06, 2011 | 45.58 | 46.06 | 45.42 | 45.87 | 2,914,592 | +0.19(+0.41%) |
Jul 05, 2011 | 46.76 | 46.84 | 45.53 | 45.68 | 3,858,626 | -1.22(-2.59%) |