Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 32.23 | 32.54 | 32.14 | 32.48 | 4,149,799 | +0.54(+1.70%) |
Nov 29, 2011 | 31.86 | 32.06 | 31.78 | 31.94 | 3,659,059 | +0.10(+0.31%) |
Nov 28, 2011 | 31.96 | 32.16 | 31.73 | 31.84 | 4,741,430 | -0.09(-0.27%) |
Nov 25, 2011 | 31.57 | 32.07 | 31.56 | 31.92 | 1,835,318 | +0.33(+1.04%) |
Nov 23, 2011 | 31.85 | 31.98 | 31.50 | 31.60 | 3,406,591 | -0.39(-1.21%) |
Nov 22, 2011 | 32.22 | 32.23 | 31.92 | 31.98 | 4,312,418 | -0.20(-0.61%) |
Nov 21, 2011 | 32.11 | 32.31 | 32.07 | 32.18 | 4,406,395 | -0.15(-0.47%) |
Nov 18, 2011 | 32.43 | 32.48 | 32.11 | 32.33 | 4,437,124 | -0.01(-0.02%) |
Nov 17, 2011 | 32.22 | 32.49 | 32.14 | 32.34 | 3,325,795 | +0.14(+0.43%) |
Nov 16, 2011 | 32.43 | 32.61 | 32.17 | 32.20 | 3,739,669 | -0.41(-1.26%) |
Nov 15, 2011 | 32.30 | 32.68 | 32.18 | 32.61 | 8,130,037 | +0.10(+0.30%) |
Nov 14, 2011 | 32.41 | 32.66 | 32.36 | 32.51 | 2,678,617 | -0.05(-0.14%) |
Nov 11, 2011 | 32.54 | 32.71 | 32.47 | 32.56 | 2,659,363 | +0.22(+0.69%) |
Nov 10, 2011 | 32.35 | 32.61 | 32.03 | 32.34 | 5,215,975 | +0.20(+0.61%) |
Nov 09, 2011 | 32.63 | 32.66 | 31.97 | 32.14 | 5,258,803 | -0.53(-1.62%) |
Nov 08, 2011 | 33.13 | 33.36 | 32.58 | 32.67 | 6,573,481 | -0.36(-1.09%) |
Nov 07, 2011 | 32.67 | 33.06 | 32.55 | 33.03 | 3,587,875 | +0.35(+1.06%) |
Nov 04, 2011 | 32.72 | 33.00 | 32.53 | 32.68 | 6,400,644 | +0.00(+0.00%) |
Nov 03, 2011 | 32.70 | 33.18 | 32.43 | 32.68 | 14,448,036 | -2.70(-7.64%) |
Nov 02, 2011 | 35.44 | 35.44 | 35.07 | 35.39 | 2,671,687 | +0.31(+0.90%) |
Nov 01, 2011 | 35.10 | 35.52 | 34.88 | 35.07 | 3,472,175 | -0.43(-1.20%) |
Oct 31, 2011 | 35.63 | 35.90 | 35.50 | 35.50 | 2,185,318 | -0.37(-1.04%) |
Oct 28, 2011 | 36.07 | 36.09 | 35.63 | 35.87 | 2,599,207 | -0.19(-0.53%) |
Oct 27, 2011 | 36.06 | 36.21 | 35.78 | 36.06 | 3,269,834 | +0.35(+0.97%) |
Oct 26, 2011 | 35.52 | 35.79 | 35.29 | 35.71 | 3,816,477 | +0.44(+1.24%) |
Oct 25, 2011 | 35.88 | 35.92 | 35.24 | 35.28 | 2,691,001 | -0.59(-1.64%) |
Oct 24, 2011 | 36.02 | 36.08 | 35.77 | 35.87 | 2,493,151 | -0.14(-0.38%) |
Oct 21, 2011 | 35.88 | 36.02 | 35.81 | 36.00 | 2,657,853 | +0.39(+1.08%) |
Oct 20, 2011 | 35.65 | 35.97 | 35.43 | 35.62 | 2,516,968 | -0.06(-0.17%) |
Oct 19, 2011 | 35.92 | 36.11 | 35.61 | 35.68 | 1,618,292 | -0.22(-0.62%) |
Oct 18, 2011 | 35.80 | 36.02 | 35.47 | 35.90 | 2,701,849 | +0.00(+0.00%) |
Oct 17, 2011 | 35.71 | 36.02 | 35.71 | 35.90 | 3,789,381 | -0.01(-0.04%) |
Oct 14, 2011 | 35.62 | 35.92 | 35.58 | 35.91 | 2,397,349 | +0.58(+1.63%) |
Oct 13, 2011 | 35.49 | 35.56 | 35.03 | 35.33 | 2,647,809 | -0.31(-0.88%) |
Oct 12, 2011 | 35.58 | 35.83 | 35.58 | 35.65 | 2,827,257 | +0.14(+0.41%) |
Oct 11, 2011 | 35.28 | 35.62 | 35.17 | 35.50 | 1,377,990 | +0.11(+0.31%) |
Oct 10, 2011 | 35.38 | 35.46 | 35.16 | 35.39 | 1,646,885 | +0.29(+0.82%) |
Oct 07, 2011 | 35.15 | 35.30 | 34.94 | 35.11 | 3,929,088 | +0.11(+0.32%) |
Oct 06, 2011 | 34.66 | 35.01 | 34.66 | 34.99 | 3,320,601 | +0.32(+0.93%) |
Oct 05, 2011 | 34.83 | 35.05 | 34.43 | 34.67 | 2,556,728 | -0.16(-0.47%) |
Oct 04, 2011 | 34.42 | 34.85 | 34.01 | 34.84 | 3,690,934 | +0.21(+0.61%) |
Oct 03, 2011 | 34.48 | 34.97 | 34.47 | 34.63 | 4,884,659 | -0.20(-0.58%) |
Sep 30, 2011 | 35.03 | 35.37 | 34.80 | 34.83 | 3,533,102 | -0.43(-1.23%) |
Sep 29, 2011 | 35.49 | 35.73 | 34.94 | 35.26 | 2,985,314 | +0.10(+0.30%) |
Sep 28, 2011 | 35.48 | 35.72 | 35.13 | 35.16 | 3,442,034 | -0.32(-0.90%) |
Sep 27, 2011 | 35.32 | 35.79 | 35.15 | 35.48 | 2,720,993 | +0.50(+1.44%) |
Sep 26, 2011 | 34.59 | 35.01 | 34.43 | 34.97 | 2,637,468 | +0.53(+1.54%) |
Sep 23, 2011 | 34.28 | 34.63 | 33.99 | 34.44 | 3,304,490 | +0.12(+0.36%) |
Sep 22, 2011 | 33.97 | 34.43 | 33.81 | 34.32 | 4,467,138 | -0.14(-0.40%) |
Sep 21, 2011 | 35.01 | 35.17 | 34.45 | 34.46 | 2,618,832 | -0.54(-1.53%) |
Sep 20, 2011 | 35.11 | 35.41 | 34.94 | 34.99 | 2,021,906 | -0.03(-0.07%) |
Sep 19, 2011 | 34.99 | 35.13 | 34.71 | 35.02 | 1,972,123 | -0.33(-0.94%) |
Sep 16, 2011 | 35.30 | 35.37 | 35.09 | 35.35 | 3,044,714 | +0.19(+0.54%) |
Sep 15, 2011 | 34.69 | 35.33 | 34.59 | 35.16 | 3,395,257 | +0.68(+1.97%) |
Sep 14, 2011 | 34.50 | 34.74 | 34.17 | 34.48 | 3,945,799 | +0.14(+0.40%) |
Sep 13, 2011 | 34.54 | 34.56 | 34.08 | 34.35 | 3,483,066 | -0.12(-0.36%) |
Sep 12, 2011 | 34.61 | 34.71 | 34.02 | 34.47 | 3,411,020 | -0.29(-0.85%) |
Sep 09, 2011 | 35.33 | 35.40 | 34.58 | 34.76 | 2,583,846 | -0.86(-2.41%) |
Sep 08, 2011 | 35.46 | 35.98 | 35.37 | 35.62 | 3,269,018 | -0.01(-0.02%) |
Sep 07, 2011 | 35.35 | 35.67 | 35.18 | 35.63 | 2,178,235 | +0.59(+1.68%) |
Sep 06, 2011 | 34.44 | 35.07 | 34.29 | 35.04 | 3,147,197 | -0.07(-0.19%) |
Sep 02, 2011 | 35.05 | 35.37 | 34.95 | 35.11 | 2,314,158 | -0.24(-0.67%) |