Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 33.85 | 34.07 | 33.19 | 34.06 | 1,249,939 | +1.39(+4.24%) |
Nov 29, 2011 | 33.44 | 33.60 | 32.37 | 32.68 | 680,462 | -0.28(-0.85%) |
Nov 28, 2011 | 32.80 | 33.33 | 32.16 | 32.95 | 809,311 | +1.42(+4.50%) |
Nov 25, 2011 | 32.08 | 32.92 | 31.53 | 31.54 | 417,499 | -0.64(-2.00%) |
Nov 23, 2011 | 32.85 | 32.92 | 31.27 | 32.18 | 1,325,768 | -1.05(-3.15%) |
Nov 22, 2011 | 34.54 | 34.54 | 32.86 | 33.23 | 1,338,429 | -1.30(-3.77%) |
Nov 21, 2011 | 35.98 | 36.00 | 34.09 | 34.53 | 1,436,560 | -2.18(-5.93%) |
Nov 18, 2011 | 37.33 | 37.97 | 36.57 | 36.71 | 1,576,438 | -0.63(-1.68%) |
Nov 17, 2011 | 38.90 | 39.12 | 36.86 | 37.33 | 1,569,831 | -1.27(-3.29%) |
Nov 16, 2011 | 37.00 | 39.83 | 36.65 | 38.60 | 3,312,663 | +1.33(+3.55%) |
Nov 15, 2011 | 35.56 | 38.32 | 35.05 | 37.28 | 2,175,436 | +1.60(+4.50%) |
Nov 14, 2011 | 35.16 | 37.71 | 34.64 | 35.67 | 2,545,050 | +0.29(+0.81%) |
Nov 11, 2011 | 34.57 | 35.58 | 34.19 | 35.39 | 1,081,468 | +1.27(+3.72%) |
Nov 10, 2011 | 33.44 | 34.75 | 32.93 | 34.12 | 1,564,481 | +1.28(+3.89%) |
Nov 09, 2011 | 33.13 | 34.68 | 32.81 | 32.84 | 1,766,081 | -1.23(-3.62%) |
Nov 08, 2011 | 34.46 | 34.70 | 33.67 | 34.07 | 955,829 | -0.16(-0.48%) |
Nov 07, 2011 | 35.10 | 35.27 | 33.75 | 34.23 | 1,035,112 | -0.87(-2.47%) |
Nov 04, 2011 | 34.51 | 35.86 | 34.31 | 35.10 | 1,150,421 | +0.34(+0.98%) |
Nov 03, 2011 | 34.71 | 35.02 | 32.99 | 34.76 | 1,085,980 | +0.81(+2.37%) |
Nov 02, 2011 | 34.00 | 34.15 | 32.98 | 33.95 | 1,172,978 | +0.26(+0.76%) |
Nov 01, 2011 | 32.73 | 34.44 | 32.17 | 33.70 | 1,656,876 | +0.03(+0.09%) |
Oct 31, 2011 | 34.26 | 34.81 | 33.61 | 33.67 | 1,362,256 | -1.29(-3.70%) |
Oct 28, 2011 | 34.09 | 35.10 | 33.80 | 34.96 | 2,168,859 | +0.71(+2.08%) |
Oct 27, 2011 | 37.19 | 37.19 | 33.90 | 34.25 | 3,275,386 | -0.74(-2.10%) |
Oct 26, 2011 | 37.53 | 37.55 | 34.09 | 34.99 | 2,899,533 | -1.63(-4.44%) |
Oct 25, 2011 | 38.12 | 38.19 | 36.48 | 36.61 | 1,032,599 | -1.60(-4.18%) |
Oct 24, 2011 | 36.99 | 39.55 | 36.69 | 38.21 | 1,771,540 | +1.29(+3.48%) |
Oct 21, 2011 | 37.98 | 37.98 | 36.19 | 36.92 | 1,270,238 | -0.39(-1.04%) |
Oct 20, 2011 | 35.14 | 38.36 | 34.52 | 37.31 | 2,177,875 | +1.96(+5.55%) |
Oct 19, 2011 | 36.81 | 37.02 | 35.16 | 35.35 | 908,973 | -1.64(-4.44%) |
Oct 18, 2011 | 35.92 | 37.35 | 34.99 | 36.99 | 963,711 | +1.22(+3.42%) |
Oct 17, 2011 | 37.81 | 37.81 | 35.65 | 35.77 | 1,230,139 | -2.27(-5.97%) |
Oct 14, 2011 | 38.26 | 38.30 | 36.63 | 38.04 | 1,180,786 | +0.06(+0.16%) |
Oct 13, 2011 | 37.21 | 38.46 | 36.95 | 37.98 | 1,258,880 | +0.43(+1.14%) |
Oct 12, 2011 | 40.32 | 40.36 | 37.11 | 37.55 | 2,427,173 | -2.80(-6.95%) |
Oct 11, 2011 | 37.48 | 40.76 | 36.57 | 40.35 | 3,707,030 | +2.48(+6.55%) |
Oct 10, 2011 | 37.40 | 38.32 | 36.34 | 37.88 | 1,075,397 | +1.05(+2.86%) |
Oct 07, 2011 | 37.91 | 38.36 | 35.68 | 36.82 | 1,321,087 | -0.88(-2.32%) |
Oct 06, 2011 | 37.66 | 38.64 | 36.81 | 37.70 | 1,598,559 | -0.86(-2.23%) |
Oct 05, 2011 | 37.90 | 38.74 | 36.85 | 38.56 | 1,148,268 | +0.81(+2.16%) |
Oct 04, 2011 | 34.12 | 37.88 | 34.04 | 37.74 | 2,222,639 | +3.30(+9.58%) |
Oct 03, 2011 | 36.08 | 36.42 | 34.26 | 34.44 | 2,115,703 | -1.57(-4.37%) |
Sep 30, 2011 | 37.72 | 38.02 | 35.98 | 36.02 | 2,282,193 | -2.47(-6.43%) |
Sep 29, 2011 | 42.52 | 42.78 | 38.18 | 38.49 | 2,740,393 | -2.67(-6.48%) |
Sep 28, 2011 | 41.06 | 43.84 | 40.85 | 41.16 | 3,888,130 | +1.35(+3.38%) |
Sep 27, 2011 | 38.69 | 41.86 | 36.38 | 39.81 | 5,333,606 | +1.51(+3.94%) |
Sep 26, 2011 | 44.94 | 45.51 | 34.03 | 38.30 | 9,752,690 | -6.39(-14.31%) |
Sep 23, 2011 | 42.60 | 45.34 | 42.22 | 44.70 | 1,605,582 | +1.81(+4.22%) |
Sep 22, 2011 | 43.69 | 44.46 | 41.95 | 42.89 | 2,355,618 | -2.23(-4.95%) |
Sep 21, 2011 | 46.39 | 47.99 | 45.09 | 45.12 | 2,128,692 | -0.80(-1.75%) |
Sep 20, 2011 | 49.01 | 49.48 | 45.36 | 45.93 | 2,583,192 | -2.89(-5.92%) |
Sep 19, 2011 | 47.07 | 49.35 | 46.44 | 48.82 | 1,763,989 | +0.74(+1.54%) |
Sep 16, 2011 | 49.81 | 50.08 | 47.14 | 48.08 | 3,066,711 | -1.45(-2.92%) |
Sep 15, 2011 | 49.84 | 50.26 | 48.56 | 49.52 | 1,305,551 | +0.19(+0.38%) |
Sep 14, 2011 | 49.76 | 50.05 | 48.33 | 49.34 | 2,217,985 | +0.05(+0.11%) |
Sep 13, 2011 | 51.25 | 52.11 | 49.14 | 49.28 | 2,967,400 | -2.10(-4.09%) |
Sep 12, 2011 | 50.50 | 51.61 | 49.64 | 51.39 | 1,977,755 | +1.69(+3.39%) |
Sep 09, 2011 | 51.84 | 52.20 | 47.45 | 49.70 | 4,710,412 | -2.20(-4.25%) |
Sep 08, 2011 | 53.92 | 54.00 | 51.72 | 51.91 | 1,828,080 | -2.30(-4.25%) |
Sep 07, 2011 | 53.06 | 54.80 | 52.08 | 54.21 | 1,634,008 | +2.03(+3.90%) |
Sep 06, 2011 | 51.42 | 52.55 | 50.78 | 52.18 | 1,503,256 | -0.70(-1.33%) |
Sep 02, 2011 | 53.00 | 54.02 | 51.07 | 52.88 | 2,804,258 | -0.71(-1.33%) |