Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 39.05 | 39.48 | 38.77 | 39.42 | 8,128,845 | +1.59(+4.21%) |
Nov 29, 2011 | 37.58 | 38.39 | 37.51 | 37.83 | 5,832,014 | +0.27(+0.71%) |
Nov 28, 2011 | 37.28 | 37.73 | 37.15 | 37.56 | 5,998,559 | +1.51(+4.20%) |
Nov 25, 2011 | 36.31 | 36.71 | 36.04 | 36.05 | 3,356,663 | -0.32(-0.87%) |
Nov 23, 2011 | 36.79 | 36.92 | 36.19 | 36.37 | 6,382,041 | -0.85(-2.29%) |
Nov 22, 2011 | 37.34 | 37.59 | 37.08 | 37.22 | 6,370,062 | -0.06(-0.16%) |
Nov 21, 2011 | 38.14 | 38.29 | 36.94 | 37.28 | 10,048,084 | -1.38(-3.56%) |
Nov 18, 2011 | 38.33 | 38.89 | 38.10 | 38.65 | 6,533,786 | +0.42(+1.11%) |
Nov 17, 2011 | 38.47 | 38.69 | 37.75 | 38.23 | 7,535,829 | -0.41(-1.07%) |
Nov 16, 2011 | 38.79 | 39.46 | 38.47 | 38.64 | 6,360,210 | -0.52(-1.32%) |
Nov 15, 2011 | 38.82 | 39.41 | 38.33 | 39.16 | 5,938,938 | +0.16(+0.40%) |
Nov 14, 2011 | 38.71 | 39.10 | 38.57 | 39.01 | 6,529,349 | +0.03(+0.09%) |
Nov 11, 2011 | 38.51 | 39.08 | 38.49 | 38.97 | 5,227,407 | +0.95(+2.49%) |
Nov 10, 2011 | 37.58 | 38.20 | 37.40 | 38.03 | 5,528,080 | +0.77(+2.05%) |
Nov 09, 2011 | 37.82 | 37.95 | 37.03 | 37.26 | 7,994,319 | -1.50(-3.88%) |
Nov 08, 2011 | 38.80 | 38.84 | 37.72 | 38.76 | 6,628,003 | +0.25(+0.64%) |
Nov 07, 2011 | 38.19 | 39.05 | 37.73 | 38.52 | 6,350,810 | +0.17(+0.43%) |
Nov 04, 2011 | 37.89 | 38.42 | 37.26 | 38.35 | 6,532,139 | -0.09(-0.25%) |
Nov 03, 2011 | 38.11 | 38.57 | 37.51 | 38.45 | 7,845,752 | +0.95(+2.53%) |
Nov 02, 2011 | 37.26 | 37.71 | 36.92 | 37.50 | 6,301,599 | +0.82(+2.23%) |
Nov 01, 2011 | 36.43 | 37.52 | 36.00 | 36.68 | 10,461,851 | -1.04(-2.75%) |
Oct 31, 2011 | 38.33 | 38.43 | 37.70 | 37.72 | 6,590,064 | -0.93(-2.40%) |
Oct 28, 2011 | 38.66 | 39.00 | 38.46 | 38.65 | 8,226,356 | -0.23(-0.59%) |
Oct 27, 2011 | 37.91 | 39.32 | 37.83 | 38.88 | 13,669,248 | +1.79(+4.82%) |
Oct 26, 2011 | 36.44 | 37.31 | 36.28 | 37.09 | 11,049,398 | +0.84(+2.33%) |
Oct 25, 2011 | 36.57 | 36.68 | 35.70 | 36.25 | 10,565,745 | -0.66(-1.78%) |
Oct 24, 2011 | 36.71 | 37.17 | 36.62 | 36.90 | 8,484,727 | +0.17(+0.46%) |
Oct 21, 2011 | 36.15 | 36.75 | 35.98 | 36.73 | 13,610,299 | +0.90(+2.51%) |
Oct 20, 2011 | 35.30 | 36.36 | 35.23 | 35.83 | 14,308,605 | +1.38(+3.99%) |
Oct 19, 2011 | 35.15 | 35.16 | 34.31 | 34.46 | 6,785,915 | -0.55(-1.56%) |
Oct 18, 2011 | 33.74 | 35.35 | 33.65 | 35.00 | 6,439,982 | +1.17(+3.46%) |
Oct 17, 2011 | 34.69 | 34.69 | 33.71 | 33.83 | 5,508,799 | -1.01(-2.89%) |
Oct 14, 2011 | 34.56 | 34.85 | 34.28 | 34.84 | 4,760,052 | +0.70(+2.06%) |
Oct 13, 2011 | 34.54 | 34.54 | 33.85 | 34.14 | 9,051,021 | -0.64(-1.83%) |
Oct 12, 2011 | 35.10 | 35.77 | 34.75 | 34.77 | 9,346,241 | -0.20(-0.56%) |
Oct 11, 2011 | 34.63 | 35.42 | 34.49 | 34.97 | 7,219,496 | +0.12(+0.34%) |
Oct 10, 2011 | 34.12 | 34.85 | 34.02 | 34.85 | 6,451,056 | +1.21(+3.60%) |
Oct 07, 2011 | 34.07 | 34.11 | 33.29 | 33.64 | 8,421,966 | -0.28(-0.82%) |
Oct 06, 2011 | 33.41 | 34.22 | 33.40 | 33.92 | 13,397,744 | +1.17(+3.59%) |
Oct 05, 2011 | 31.71 | 32.90 | 31.30 | 32.74 | 12,672,773 | +1.11(+3.52%) |
Oct 04, 2011 | 29.88 | 31.73 | 29.45 | 31.63 | 12,746,777 | +1.39(+4.58%) |
Oct 03, 2011 | 30.81 | 31.46 | 30.23 | 30.24 | 10,092,905 | -0.70(-2.25%) |
Sep 30, 2011 | 31.67 | 31.93 | 30.94 | 30.94 | 9,990,460 | -1.34(-4.17%) |
Sep 29, 2011 | 32.09 | 32.39 | 31.65 | 32.28 | 6,990,917 | +0.74(+2.34%) |
Sep 28, 2011 | 32.46 | 32.70 | 31.44 | 31.54 | 6,807,294 | -0.91(-2.79%) |
Sep 27, 2011 | 32.34 | 33.07 | 31.94 | 32.45 | 7,395,453 | +0.73(+2.32%) |
Sep 26, 2011 | 31.78 | 31.82 | 31.05 | 31.71 | 9,527,926 | +0.23(+0.73%) |
Sep 23, 2011 | 31.16 | 31.71 | 30.99 | 31.48 | 12,170,478 | +0.25(+0.81%) |
Sep 22, 2011 | 30.64 | 31.59 | 30.15 | 31.23 | 14,288,773 | -0.24(-0.76%) |
Sep 21, 2011 | 33.37 | 33.37 | 31.45 | 31.47 | 16,234,676 | -2.01(-6.01%) |
Sep 20, 2011 | 34.09 | 34.31 | 33.45 | 33.48 | 4,986,566 | -0.47(-1.39%) |
Sep 19, 2011 | 34.24 | 34.24 | 33.37 | 33.95 | 7,386,259 | -0.76(-2.19%) |
Sep 16, 2011 | 34.76 | 34.95 | 34.42 | 34.72 | 7,747,098 | +0.15(+0.44%) |
Sep 15, 2011 | 34.24 | 34.60 | 33.91 | 34.56 | 8,879,002 | +0.94(+2.79%) |
Sep 14, 2011 | 33.25 | 34.11 | 32.30 | 33.62 | 8,416,969 | +0.49(+1.47%) |
Sep 13, 2011 | 32.09 | 33.24 | 31.99 | 33.14 | 10,524,169 | +1.20(+3.77%) |
Sep 12, 2011 | 31.80 | 32.18 | 31.12 | 31.93 | 12,657,708 | -0.30(-0.94%) |
Sep 09, 2011 | 32.95 | 33.18 | 32.03 | 32.23 | 11,749,597 | -1.17(-3.52%) |
Sep 08, 2011 | 33.75 | 33.99 | 33.37 | 33.41 | 7,185,984 | -0.58(-1.71%) |
Sep 07, 2011 | 34.03 | 34.09 | 33.67 | 33.99 | 7,970,511 | +0.45(+1.36%) |
Sep 06, 2011 | 32.38 | 33.61 | 32.20 | 33.53 | 9,352,431 | +0.09(+0.28%) |
Sep 02, 2011 | 34.06 | 34.06 | 33.31 | 33.44 | 6,472,573 | -1.18(-3.41%) |