Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 28.95 | 29.54 | 28.23 | 28.53 | 12,318,871 | -1.32(-4.41%) |
Sep 29, 2011 | 30.93 | 31.08 | 28.97 | 29.85 | 9,761,082 | -0.31(-1.04%) |
Sep 28, 2011 | 31.14 | 31.42 | 30.06 | 30.16 | 9,191,134 | -0.98(-3.16%) |
Sep 27, 2011 | 31.11 | 31.77 | 30.96 | 31.15 | 11,316,800 | +0.89(+2.95%) |
Sep 26, 2011 | 30.09 | 30.35 | 28.59 | 30.26 | 13,454,797 | +0.22(+0.73%) |
Sep 23, 2011 | 29.33 | 30.17 | 29.25 | 30.04 | 10,149,072 | +0.74(+2.52%) |
Sep 22, 2011 | 30.09 | 30.09 | 28.66 | 29.30 | 19,280,024 | -2.33(-7.37%) |
Sep 21, 2011 | 32.36 | 33.02 | 31.34 | 31.63 | 13,849,335 | -0.43(-1.35%) |
Sep 20, 2011 | 33.81 | 33.93 | 31.95 | 32.06 | 14,581,899 | -1.91(-5.64%) |
Sep 19, 2011 | 33.38 | 34.20 | 32.98 | 33.98 | 10,099,031 | -0.12(-0.35%) |
Sep 16, 2011 | 33.07 | 34.11 | 33.06 | 34.10 | 22,414,004 | +1.08(+3.28%) |
Sep 15, 2011 | 32.55 | 33.40 | 32.25 | 33.01 | 12,314,910 | +0.46(+1.43%) |
Sep 14, 2011 | 31.69 | 33.00 | 31.15 | 32.55 | 10,779,651 | +0.94(+2.99%) |
Sep 13, 2011 | 30.90 | 31.71 | 30.55 | 31.60 | 8,604,774 | +0.71(+2.30%) |
Sep 12, 2011 | 30.28 | 30.96 | 29.89 | 30.89 | 9,347,975 | +0.13(+0.41%) |
Sep 09, 2011 | 30.80 | 31.29 | 30.49 | 30.77 | 12,562,012 | -0.41(-1.33%) |
Sep 08, 2011 | 31.08 | 31.79 | 30.93 | 31.18 | 8,774,571 | -0.14(-0.45%) |
Sep 07, 2011 | 31.05 | 31.50 | 30.59 | 31.32 | 8,550,379 | +1.13(+3.75%) |
Sep 06, 2011 | 29.85 | 30.46 | 29.14 | 30.19 | 14,440,214 | -0.67(-2.17%) |
Sep 02, 2011 | 30.97 | 31.34 | 30.36 | 30.86 | 11,570,643 | -0.85(-2.67%) |
Sep 01, 2011 | 32.14 | 32.46 | 31.57 | 31.71 | 12,241,914 | -0.44(-1.36%) |
Aug 31, 2011 | 31.40 | 32.46 | 31.35 | 32.15 | 19,396,076 | +1.32(+4.28%) |
Aug 30, 2011 | 31.27 | 31.28 | 30.05 | 30.82 | 14,585,636 | -0.78(-2.46%) |
Aug 29, 2011 | 29.67 | 31.76 | 29.52 | 31.60 | 16,198,656 | +2.27(+7.73%) |
Aug 26, 2011 | 27.83 | 29.47 | 27.73 | 29.34 | 13,396,917 | +1.26(+4.47%) |
Aug 25, 2011 | 28.87 | 29.30 | 27.87 | 28.08 | 12,787,606 | -0.99(-3.39%) |
Aug 24, 2011 | 29.34 | 29.59 | 28.59 | 29.07 | 15,238,952 | -0.56(-1.89%) |
Aug 23, 2011 | 28.08 | 29.63 | 27.75 | 29.63 | 14,482,265 | +1.95(+7.04%) |
Aug 22, 2011 | 28.53 | 29.01 | 27.27 | 27.68 | 20,077,800 | -0.04(-0.13%) |
Aug 19, 2011 | 29.39 | 30.92 | 27.65 | 27.71 | 38,554,260 | -0.76(-2.68%) |
Aug 18, 2011 | 30.67 | 30.75 | 28.12 | 28.48 | 30,531,530 | -3.06(-9.70%) |
Aug 17, 2011 | 33.19 | 33.39 | 30.93 | 31.54 | 18,508,110 | -1.71(-5.15%) |
Aug 16, 2011 | 34.45 | 34.54 | 32.46 | 33.25 | 13,116,748 | -1.05(-3.06%) |
Aug 15, 2011 | 34.06 | 34.44 | 33.48 | 34.30 | 7,341,561 | +0.82(+2.45%) |
Aug 12, 2011 | 33.93 | 34.08 | 33.20 | 33.48 | 8,336,447 | -0.12(-0.35%) |
Aug 11, 2011 | 32.37 | 34.14 | 32.01 | 33.59 | 10,671,197 | +1.58(+4.93%) |
Aug 10, 2011 | 32.36 | 33.02 | 31.74 | 32.02 | 12,778,006 | -1.07(-3.23%) |
Aug 09, 2011 | 33.03 | 33.11 | 30.77 | 33.08 | 13,787,098 | +1.89(+6.07%) |
Aug 08, 2011 | 33.03 | 33.44 | 30.91 | 31.19 | 13,339,438 | -2.69(-7.93%) |
Aug 05, 2011 | 34.77 | 35.05 | 32.45 | 33.88 | 13,001,654 | +0.06(+0.19%) |
Aug 04, 2011 | 35.58 | 35.70 | 33.76 | 33.81 | 10,855,966 | -2.13(-5.94%) |
Aug 03, 2011 | 36.23 | 36.54 | 34.25 | 35.95 | 10,407,201 | +0.18(+0.50%) |
Aug 02, 2011 | 36.10 | 37.09 | 35.75 | 35.77 | 7,231,926 | -0.60(-1.65%) |
Aug 01, 2011 | 37.09 | 37.19 | 35.58 | 36.37 | 7,658,078 | +0.24(+0.66%) |
Jul 29, 2011 | 36.12 | 36.45 | 35.35 | 36.13 | 7,023,358 | -0.35(-0.95%) |
Jul 28, 2011 | 36.53 | 36.85 | 36.02 | 36.48 | 8,052,929 | +0.18(+0.49%) |
Jul 27, 2011 | 37.74 | 37.75 | 36.21 | 36.30 | 9,359,282 | -1.59(-4.19%) |
Jul 26, 2011 | 37.45 | 38.10 | 36.97 | 37.89 | 7,120,565 | +0.53(+1.42%) |
Jul 25, 2011 | 37.13 | 37.86 | 37.08 | 37.36 | 4,986,473 | -0.19(-0.52%) |
Jul 22, 2011 | 37.62 | 37.93 | 37.46 | 37.55 | 8,109,419 | +0.83(+2.26%) |
Jul 21, 2011 | 38.42 | 38.56 | 36.52 | 36.72 | 13,650,067 | -1.94(-5.01%) |
Jul 20, 2011 | 39.97 | 39.97 | 38.30 | 38.66 | 7,643,267 | -1.12(-2.81%) |
Jul 19, 2011 | 38.37 | 39.98 | 38.34 | 39.78 | 8,370,508 | +1.67(+4.38%) |
Jul 18, 2011 | 38.39 | 38.45 | 37.68 | 38.11 | 4,462,726 | -0.44(-1.15%) |
Jul 15, 2011 | 38.03 | 38.58 | 37.73 | 38.55 | 6,172,400 | +0.98(+2.60%) |
Jul 14, 2011 | 38.16 | 38.63 | 37.46 | 37.57 | 6,661,694 | -0.60(-1.57%) |
Jul 13, 2011 | 38.06 | 38.59 | 38.04 | 38.17 | 5,304,011 | +0.49(+1.31%) |
Jul 12, 2011 | 38.23 | 38.32 | 37.58 | 37.68 | 5,370,546 | -0.38(-1.00%) |
Jul 11, 2011 | 38.60 | 39.04 | 37.87 | 38.06 | 8,070,276 | -1.06(-2.71%) |
Jul 08, 2011 | 38.56 | 39.19 | 38.45 | 39.12 | 7,127,658 | -0.36(-0.92%) |
Jul 07, 2011 | 39.32 | 39.95 | 39.22 | 39.48 | 9,966,794 | +0.46(+1.18%) |
Jul 06, 2011 | 38.38 | 39.06 | 37.94 | 39.02 | 10,222,544 | +0.58(+1.52%) |
Jul 05, 2011 | 37.35 | 38.51 | 37.07 | 38.44 | 8,179,026 | +1.14(+3.05%) |