Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 34.50 | 34.92 | 34.43 | 34.88 | 63,943,588 | +1.69(+5.11%) |
Nov 29, 2011 | 33.12 | 33.35 | 32.99 | 33.18 | 33,820,932 | +0.22(+0.66%) |
Nov 28, 2011 | 32.99 | 33.09 | 32.75 | 32.97 | 31,805,826 | +1.35(+4.26%) |
Nov 25, 2011 | 31.72 | 32.07 | 31.62 | 31.62 | 15,971,053 | -0.16(-0.51%) |
Nov 23, 2011 | 32.27 | 32.31 | 31.75 | 31.78 | 39,969,860 | -0.90(-2.75%) |
Nov 22, 2011 | 32.74 | 32.88 | 32.48 | 32.68 | 43,981,720 | -0.10(-0.29%) |
Nov 21, 2011 | 32.94 | 32.98 | 32.53 | 32.77 | 37,411,156 | -0.85(-2.53%) |
Nov 18, 2011 | 33.90 | 33.92 | 33.56 | 33.63 | 24,701,120 | +0.12(+0.35%) |
Nov 17, 2011 | 34.04 | 34.18 | 33.37 | 33.51 | 41,701,324 | -0.37(-1.09%) |
Nov 16, 2011 | 34.17 | 34.49 | 33.86 | 33.88 | 38,413,172 | -0.66(-1.91%) |
Nov 15, 2011 | 34.52 | 34.76 | 34.27 | 34.54 | 34,491,068 | -0.10(-0.28%) |
Nov 14, 2011 | 34.84 | 34.94 | 34.47 | 34.63 | 24,807,796 | -0.63(-1.78%) |
Nov 11, 2011 | 34.94 | 35.37 | 34.92 | 35.26 | 28,054,042 | +0.86(+2.49%) |
Nov 10, 2011 | 34.68 | 34.71 | 34.06 | 34.40 | 36,823,396 | +0.40(+1.18%) |
Nov 09, 2011 | 34.50 | 34.61 | 33.92 | 34.00 | 42,118,740 | -1.84(-5.13%) |
Nov 08, 2011 | 35.60 | 35.94 | 35.27 | 35.84 | 33,031,002 | +0.43(+1.21%) |
Nov 07, 2011 | 35.22 | 35.47 | 34.95 | 35.41 | 31,415,230 | +0.15(+0.42%) |
Nov 04, 2011 | 35.29 | 35.42 | 34.86 | 35.26 | 33,921,264 | -0.45(-1.26%) |
Nov 03, 2011 | 35.39 | 35.84 | 34.86 | 35.71 | 35,098,772 | +0.88(+2.52%) |
Nov 02, 2011 | 34.82 | 35.10 | 34.62 | 34.83 | 35,880,940 | +0.29(+0.85%) |
Nov 01, 2011 | 34.22 | 34.93 | 34.14 | 34.54 | 51,026,996 | -1.12(-3.13%) |
Oct 31, 2011 | 36.51 | 36.54 | 35.65 | 35.65 | 43,160,796 | -1.95(-5.19%) |
Oct 28, 2011 | 37.35 | 37.61 | 37.25 | 37.61 | 60,780,960 | -0.22(-0.58%) |
Oct 27, 2011 | 37.48 | 38.03 | 37.15 | 37.83 | 40,309,576 | +1.98(+5.53%) |
Oct 26, 2011 | 35.97 | 36.04 | 35.13 | 35.84 | 28,147,954 | +0.48(+1.37%) |
Oct 25, 2011 | 35.74 | 35.79 | 35.23 | 35.36 | 37,710,692 | -0.62(-1.72%) |
Oct 24, 2011 | 35.44 | 36.04 | 35.43 | 35.98 | 23,564,598 | +0.53(+1.50%) |
Oct 21, 2011 | 35.16 | 35.47 | 35.11 | 35.45 | 31,071,130 | +0.84(+2.42%) |
Oct 20, 2011 | 34.63 | 34.67 | 34.07 | 34.61 | 33,966,228 | +0.09(+0.26%) |
Oct 19, 2011 | 34.96 | 35.08 | 34.47 | 34.52 | 26,781,866 | -0.63(-1.80%) |
Oct 18, 2011 | 34.59 | 35.41 | 34.19 | 35.16 | 40,852,580 | +0.50(+1.43%) |
Oct 17, 2011 | 35.20 | 35.22 | 34.57 | 34.66 | 22,985,010 | -0.82(-2.30%) |
Oct 14, 2011 | 35.40 | 35.54 | 35.14 | 35.48 | 23,838,662 | +0.41(+1.16%) |
Oct 13, 2011 | 34.84 | 35.10 | 34.54 | 35.07 | 24,926,798 | +0.01(+0.04%) |
Oct 12, 2011 | 35.02 | 35.40 | 34.97 | 35.05 | 59,409,040 | +0.50(+1.46%) |
Oct 11, 2011 | 34.15 | 34.59 | 34.10 | 34.55 | 33,742,468 | -0.06(-0.18%) |
Oct 10, 2011 | 34.14 | 34.64 | 34.14 | 34.61 | 32,762,452 | +1.27(+3.82%) |
Oct 07, 2011 | 33.74 | 33.92 | 33.26 | 33.34 | 47,463,340 | -0.23(-0.69%) |
Oct 06, 2011 | 33.31 | 33.59 | 33.23 | 33.57 | 45,301,108 | +0.88(+2.69%) |
Oct 05, 2011 | 32.16 | 32.73 | 31.91 | 32.69 | 49,719,660 | +0.50(+1.54%) |
Oct 04, 2011 | 31.32 | 32.20 | 30.94 | 32.20 | 55,081,016 | +0.53(+1.68%) |
Oct 03, 2011 | 32.29 | 32.66 | 31.65 | 31.67 | 45,709,700 | -0.86(-2.64%) |
Sep 30, 2011 | 32.84 | 33.12 | 32.50 | 32.52 | 43,758,812 | -1.14(-3.40%) |
Sep 29, 2011 | 33.90 | 34.03 | 33.18 | 33.67 | 43,397,948 | +0.65(+1.96%) |
Sep 28, 2011 | 33.78 | 33.97 | 32.98 | 33.02 | 47,800,784 | -0.57(-1.70%) |
Sep 27, 2011 | 33.71 | 34.14 | 33.39 | 33.59 | 51,883,452 | +0.81(+2.47%) |
Sep 26, 2011 | 32.33 | 32.81 | 31.86 | 32.78 | 35,608,064 | +0.66(+2.06%) |
Sep 23, 2011 | 31.52 | 32.18 | 31.47 | 32.12 | 58,149,876 | +0.36(+1.14%) |
Sep 22, 2011 | 31.79 | 31.99 | 31.37 | 31.76 | 72,604,944 | -1.06(-3.23%) |
Sep 21, 2011 | 33.80 | 33.92 | 32.81 | 32.82 | 109,788,432 | -1.01(-2.98%) |
Sep 20, 2011 | 33.84 | 34.20 | 33.56 | 33.83 | 41,072,144 | +0.14(+0.40%) |
Sep 19, 2011 | 33.50 | 33.92 | 33.29 | 33.69 | 32,592,286 | -0.95(-2.75%) |
Sep 16, 2011 | 34.69 | 34.80 | 34.28 | 34.65 | 27,965,190 | +0.01(+0.04%) |
Sep 15, 2011 | 34.42 | 34.66 | 34.18 | 34.63 | 53,498,760 | +0.74(+2.17%) |
Sep 14, 2011 | 33.51 | 34.16 | 32.95 | 33.90 | 38,145,072 | +0.50(+1.51%) |
Sep 13, 2011 | 33.04 | 33.51 | 32.92 | 33.39 | 40,580,584 | +0.35(+1.07%) |
Sep 12, 2011 | 32.51 | 33.05 | 32.27 | 33.04 | 45,738,340 | -0.14(-0.43%) |
Sep 09, 2011 | 33.71 | 33.85 | 33.04 | 33.18 | 34,187,516 | -1.19(-3.47%) |
Sep 08, 2011 | 34.57 | 34.98 | 34.28 | 34.37 | 25,580,922 | -0.69(-1.98%) |
Sep 07, 2011 | 34.53 | 35.08 | 34.42 | 35.07 | 26,930,918 | +1.01(+2.98%) |
Sep 06, 2011 | 33.56 | 34.07 | 33.46 | 34.05 | 40,015,940 | -1.16(-3.29%) |
Sep 02, 2011 | 35.36 | 35.58 | 35.14 | 35.21 | 34,245,796 | -0.80(-2.23%) |