Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 33.67 | 34.40 | 33.64 | 34.36 | 3,535,041 | +1.53(+4.66%) |
Nov 29, 2011 | 32.93 | 33.08 | 32.64 | 32.83 | 2,920,539 | -0.05(-0.15%) |
Nov 28, 2011 | 33.10 | 33.28 | 32.60 | 32.88 | 2,803,035 | +0.72(+2.23%) |
Nov 25, 2011 | 31.94 | 32.74 | 31.88 | 32.16 | 1,107,262 | +0.14(+0.44%) |
Nov 23, 2011 | 32.74 | 32.74 | 31.98 | 32.02 | 2,813,409 | -1.00(-3.01%) |
Nov 22, 2011 | 33.03 | 33.32 | 32.80 | 33.01 | 3,290,462 | -0.15(-0.46%) |
Nov 21, 2011 | 33.53 | 33.53 | 32.96 | 33.17 | 3,343,338 | -0.86(-2.53%) |
Nov 18, 2011 | 34.02 | 34.09 | 33.63 | 34.03 | 3,133,407 | +0.22(+0.64%) |
Nov 17, 2011 | 34.39 | 34.43 | 33.60 | 33.81 | 3,908,570 | -0.63(-1.84%) |
Nov 16, 2011 | 34.44 | 34.98 | 34.36 | 34.44 | 2,386,860 | -0.33(-0.95%) |
Nov 15, 2011 | 34.34 | 35.02 | 34.17 | 34.77 | 2,809,450 | +0.26(+0.75%) |
Nov 14, 2011 | 35.00 | 35.05 | 34.28 | 34.52 | 3,288,116 | -0.65(-1.85%) |
Nov 11, 2011 | 34.66 | 35.27 | 34.47 | 35.17 | 2,924,860 | +0.92(+2.69%) |
Nov 10, 2011 | 34.60 | 34.77 | 34.03 | 34.25 | 4,501,354 | -0.01(-0.02%) |
Nov 09, 2011 | 35.08 | 35.27 | 34.17 | 34.25 | 3,175,511 | -1.64(-4.57%) |
Nov 08, 2011 | 35.63 | 35.93 | 34.84 | 35.89 | 2,035,053 | +0.46(+1.30%) |
Nov 07, 2011 | 35.38 | 35.86 | 34.95 | 35.43 | 2,704,673 | +0.01(+0.02%) |
Nov 04, 2011 | 35.42 | 35.49 | 34.83 | 35.43 | 2,442,792 | -0.29(-0.81%) |
Nov 03, 2011 | 35.66 | 35.81 | 34.70 | 35.71 | 3,508,703 | +0.49(+1.38%) |
Nov 02, 2011 | 35.08 | 35.52 | 34.60 | 35.23 | 3,746,135 | +0.66(+1.92%) |
Nov 01, 2011 | 34.61 | 35.36 | 34.39 | 34.57 | 5,883,258 | -1.15(-3.22%) |
Oct 31, 2011 | 35.78 | 36.18 | 35.38 | 35.71 | 3,310,342 | -0.41(-1.12%) |
Oct 28, 2011 | 35.72 | 36.14 | 35.67 | 36.12 | 3,208,770 | +0.07(+0.20%) |
Oct 27, 2011 | 35.57 | 36.31 | 35.09 | 36.05 | 3,529,081 | +1.63(+4.75%) |
Oct 26, 2011 | 34.45 | 34.58 | 33.87 | 34.41 | 3,123,859 | +0.25(+0.74%) |
Oct 25, 2011 | 34.40 | 34.55 | 34.01 | 34.16 | 3,565,039 | -0.57(-1.63%) |
Oct 24, 2011 | 33.97 | 34.77 | 33.81 | 34.73 | 4,653,852 | +0.84(+2.48%) |
Oct 21, 2011 | 33.15 | 33.88 | 33.13 | 33.88 | 2,663,781 | +1.08(+3.30%) |
Oct 20, 2011 | 32.88 | 32.88 | 31.99 | 32.80 | 3,199,103 | +0.18(+0.57%) |
Oct 19, 2011 | 32.96 | 33.18 | 32.48 | 32.62 | 3,823,189 | -0.38(-1.15%) |
Oct 18, 2011 | 31.83 | 33.15 | 31.77 | 33.00 | 5,141,911 | +1.12(+3.53%) |
Oct 17, 2011 | 32.45 | 32.45 | 31.73 | 31.88 | 2,987,108 | -0.71(-2.17%) |
Oct 14, 2011 | 32.19 | 32.73 | 32.12 | 32.58 | 2,744,016 | +0.74(+2.32%) |
Oct 13, 2011 | 31.91 | 32.11 | 31.21 | 31.84 | 3,011,642 | -0.21(-0.65%) |
Oct 12, 2011 | 31.85 | 32.54 | 31.54 | 32.05 | 4,287,965 | +0.52(+1.64%) |
Oct 11, 2011 | 31.94 | 32.06 | 31.37 | 31.54 | 3,591,426 | -0.64(-1.99%) |
Oct 10, 2011 | 31.24 | 32.18 | 31.17 | 32.18 | 3,712,432 | +1.53(+4.99%) |
Oct 07, 2011 | 31.68 | 31.83 | 30.58 | 30.65 | 4,872,271 | -0.88(-2.79%) |
Oct 06, 2011 | 31.29 | 31.58 | 31.00 | 31.52 | 4,091,021 | +0.84(+2.74%) |
Oct 05, 2011 | 31.07 | 31.07 | 29.41 | 30.68 | 14,464,826 | -0.26(-0.85%) |
Oct 04, 2011 | 29.36 | 31.07 | 28.93 | 30.95 | 8,966,692 | +1.17(+3.94%) |
Oct 03, 2011 | 31.32 | 31.50 | 29.73 | 29.77 | 9,417,996 | -1.47(-4.72%) |
Sep 30, 2011 | 31.57 | 32.17 | 31.24 | 31.25 | 3,207,892 | -0.85(-2.66%) |
Sep 29, 2011 | 32.21 | 32.29 | 31.63 | 32.10 | 3,502,607 | +0.49(+1.55%) |
Sep 28, 2011 | 32.37 | 32.72 | 31.55 | 31.61 | 3,647,888 | -0.82(-2.54%) |
Sep 27, 2011 | 32.67 | 33.04 | 32.27 | 32.43 | 2,893,648 | +0.32(+0.99%) |
Sep 26, 2011 | 31.95 | 32.17 | 31.43 | 32.11 | 3,656,445 | +0.44(+1.40%) |
Sep 23, 2011 | 31.33 | 31.78 | 31.11 | 31.67 | 4,376,271 | +0.23(+0.74%) |
Sep 22, 2011 | 31.54 | 31.97 | 30.95 | 31.44 | 7,241,274 | -0.78(-2.44%) |
Sep 21, 2011 | 34.00 | 34.06 | 32.20 | 32.23 | 4,643,375 | -1.79(-5.28%) |
Sep 20, 2011 | 34.01 | 34.47 | 33.89 | 34.02 | 2,540,971 | -0.02(-0.05%) |
Sep 19, 2011 | 34.04 | 34.37 | 33.95 | 34.04 | 3,219,373 | -0.76(-2.19%) |
Sep 16, 2011 | 34.48 | 34.81 | 34.03 | 34.80 | 3,319,516 | +0.33(+0.97%) |
Sep 15, 2011 | 34.34 | 34.50 | 33.97 | 34.46 | 4,682,482 | +0.56(+1.65%) |
Sep 14, 2011 | 33.76 | 34.14 | 33.27 | 33.90 | 3,476,656 | +0.22(+0.65%) |
Sep 13, 2011 | 33.82 | 33.83 | 33.30 | 33.69 | 3,560,701 | +0.08(+0.24%) |
Sep 12, 2011 | 32.97 | 33.63 | 32.87 | 33.61 | 6,978,824 | +0.11(+0.33%) |
Sep 09, 2011 | 34.26 | 34.43 | 33.19 | 33.50 | 4,005,448 | -1.08(-3.13%) |
Sep 08, 2011 | 34.60 | 35.04 | 34.42 | 34.58 | 3,936,697 | -0.27(-0.77%) |
Sep 07, 2011 | 34.01 | 34.89 | 33.62 | 34.85 | 3,126,281 | +1.27(+3.77%) |
Sep 06, 2011 | 32.69 | 33.73 | 32.65 | 33.58 | 5,200,461 | -0.15(-0.43%) |
Sep 02, 2011 | 33.85 | 34.34 | 33.63 | 33.73 | 5,687,852 | -0.82(-2.36%) |