Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 37.38 | 37.43 | 36.47 | 37.04 | 13,022,894 | +0.32(+0.88%) |
Nov 29, 2011 | 36.53 | 37.05 | 36.30 | 36.72 | 7,992,297 | +0.43(+1.18%) |
Nov 28, 2011 | 36.84 | 36.94 | 36.09 | 36.29 | 6,717,280 | +0.30(+0.82%) |
Nov 25, 2011 | 36.31 | 36.45 | 35.99 | 35.99 | 3,315,174 | -0.22(-0.62%) |
Nov 23, 2011 | 36.68 | 36.70 | 36.22 | 36.22 | 7,434,361 | -0.82(-2.20%) |
Nov 22, 2011 | 36.93 | 37.26 | 36.85 | 37.03 | 7,673,270 | +0.11(+0.29%) |
Nov 21, 2011 | 36.58 | 37.10 | 36.28 | 36.93 | 8,406,176 | -0.32(-0.87%) |
Nov 18, 2011 | 37.12 | 37.41 | 36.69 | 37.25 | 8,714,732 | +0.25(+0.68%) |
Nov 17, 2011 | 37.52 | 37.78 | 36.66 | 37.00 | 9,095,006 | -0.21(-0.57%) |
Nov 16, 2011 | 38.45 | 38.65 | 37.15 | 37.21 | 18,689,486 | -0.17(-0.45%) |
Nov 15, 2011 | 36.92 | 37.65 | 36.86 | 37.38 | 9,290,517 | +0.37(+1.01%) |
Nov 14, 2011 | 36.90 | 37.26 | 36.75 | 37.00 | 5,331,130 | -0.08(-0.23%) |
Nov 11, 2011 | 36.34 | 37.13 | 36.33 | 37.09 | 6,141,134 | +0.91(+2.51%) |
Nov 10, 2011 | 36.43 | 36.54 | 36.03 | 36.18 | 5,619,332 | +0.06(+0.15%) |
Nov 09, 2011 | 36.40 | 36.59 | 36.01 | 36.12 | 8,409,136 | -0.95(-2.56%) |
Nov 08, 2011 | 37.04 | 37.14 | 36.57 | 37.07 | 7,444,878 | +0.15(+0.42%) |
Nov 07, 2011 | 36.54 | 36.95 | 36.39 | 36.92 | 5,536,641 | +0.46(+1.26%) |
Nov 04, 2011 | 36.39 | 36.59 | 35.94 | 36.46 | 7,534,269 | -0.05(-0.13%) |
Nov 03, 2011 | 36.12 | 36.80 | 35.73 | 36.51 | 14,373,082 | -0.48(-1.28%) |
Nov 02, 2011 | 37.27 | 37.84 | 36.86 | 36.98 | 17,432,528 | +0.22(+0.59%) |
Nov 01, 2011 | 37.21 | 37.26 | 36.09 | 36.77 | 23,561,000 | -1.50(-3.91%) |
Oct 31, 2011 | 38.25 | 38.72 | 38.09 | 38.26 | 6,144,066 | -0.34(-0.89%) |
Oct 28, 2011 | 38.64 | 38.82 | 38.30 | 38.61 | 7,705,172 | -0.22(-0.58%) |
Oct 27, 2011 | 39.10 | 39.14 | 38.34 | 38.83 | 10,786,092 | +0.29(+0.74%) |
Oct 26, 2011 | 38.34 | 38.77 | 37.82 | 38.54 | 9,362,680 | +0.52(+1.38%) |
Oct 25, 2011 | 38.12 | 38.37 | 37.84 | 38.02 | 5,553,780 | -0.22(-0.58%) |
Oct 24, 2011 | 38.03 | 38.56 | 38.03 | 38.24 | 6,262,468 | +0.06(+0.15%) |
Oct 21, 2011 | 37.83 | 38.19 | 37.63 | 38.19 | 8,415,112 | +0.65(+1.73%) |
Oct 20, 2011 | 37.26 | 37.61 | 37.00 | 37.54 | 6,728,386 | +0.31(+0.83%) |
Oct 19, 2011 | 37.43 | 37.72 | 37.16 | 37.23 | 6,014,542 | -0.26(-0.69%) |
Oct 18, 2011 | 36.97 | 37.74 | 36.78 | 37.49 | 8,029,538 | +0.52(+1.40%) |
Oct 17, 2011 | 36.80 | 37.18 | 36.77 | 36.97 | 5,758,777 | -0.03(-0.09%) |
Oct 14, 2011 | 37.05 | 37.26 | 36.74 | 37.00 | 6,871,158 | +0.15(+0.42%) |
Oct 13, 2011 | 36.62 | 37.07 | 36.53 | 36.85 | 6,664,973 | -0.01(-0.04%) |
Oct 12, 2011 | 37.05 | 37.45 | 36.86 | 36.87 | 7,959,611 | -0.22(-0.60%) |
Oct 11, 2011 | 36.52 | 37.17 | 36.23 | 37.09 | 9,511,042 | +0.31(+0.84%) |
Oct 10, 2011 | 36.39 | 36.84 | 36.23 | 36.78 | 6,892,422 | +0.75(+2.08%) |
Oct 07, 2011 | 36.46 | 36.59 | 35.64 | 36.03 | 10,373,658 | -0.24(-0.67%) |
Oct 06, 2011 | 36.35 | 36.63 | 36.06 | 36.28 | 19,683,318 | +1.50(+4.32%) |
Oct 05, 2011 | 34.71 | 34.84 | 34.29 | 34.78 | 8,756,966 | +0.20(+0.59%) |
Oct 04, 2011 | 33.28 | 34.62 | 33.28 | 34.57 | 14,530,617 | +1.17(+3.49%) |
Oct 03, 2011 | 34.15 | 34.32 | 33.40 | 33.41 | 12,032,608 | -0.87(-2.53%) |
Sep 30, 2011 | 34.76 | 34.87 | 34.27 | 34.27 | 12,584,162 | -0.83(-2.37%) |
Sep 29, 2011 | 35.55 | 35.61 | 34.46 | 35.10 | 11,286,124 | +0.17(+0.48%) |
Sep 28, 2011 | 35.24 | 35.85 | 34.83 | 34.94 | 10,898,728 | -0.31(-0.87%) |
Sep 27, 2011 | 35.86 | 36.17 | 35.15 | 35.24 | 10,915,240 | -0.13(-0.38%) |
Sep 26, 2011 | 34.61 | 35.48 | 34.51 | 35.38 | 8,483,133 | +1.03(+3.01%) |
Sep 23, 2011 | 34.29 | 34.72 | 34.11 | 34.34 | 11,529,572 | +0.01(+0.02%) |
Sep 22, 2011 | 35.10 | 35.85 | 33.98 | 34.34 | 18,999,470 | -1.61(-4.47%) |
Sep 21, 2011 | 36.37 | 36.99 | 35.93 | 35.94 | 6,916,488 | -0.59(-1.63%) |
Sep 20, 2011 | 36.98 | 37.13 | 36.52 | 36.54 | 6,311,816 | -0.34(-0.91%) |
Sep 19, 2011 | 36.29 | 37.03 | 36.22 | 36.87 | 9,094,867 | +0.07(+0.19%) |
Sep 16, 2011 | 36.31 | 37.31 | 36.27 | 36.80 | 15,925,254 | +0.67(+1.86%) |
Sep 15, 2011 | 36.16 | 36.25 | 35.68 | 36.13 | 7,048,118 | +0.29(+0.82%) |
Sep 14, 2011 | 35.86 | 36.22 | 35.61 | 35.84 | 9,827,596 | +0.23(+0.65%) |
Sep 13, 2011 | 35.04 | 35.69 | 34.78 | 35.61 | 9,452,646 | +0.59(+1.68%) |
Sep 12, 2011 | 34.54 | 35.19 | 34.30 | 35.02 | 7,587,292 | +0.06(+0.18%) |
Sep 09, 2011 | 35.12 | 35.31 | 34.60 | 34.96 | 11,413,530 | -0.40(-1.13%) |
Sep 08, 2011 | 35.10 | 35.93 | 34.87 | 35.36 | 14,073,044 | +0.01(+0.02%) |
Sep 07, 2011 | 34.98 | 35.35 | 34.67 | 35.35 | 8,156,415 | +0.87(+2.51%) |
Sep 06, 2011 | 34.08 | 34.53 | 33.80 | 34.48 | 7,404,766 | -0.26(-0.74%) |
Sep 02, 2011 | 35.39 | 35.39 | 34.74 | 34.74 | 6,728,506 | -0.94(-2.64%) |