Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 34.47 | 35.10 | 34.29 | 35.08 | 13,613,518 | +1.58(+4.72%) |
Nov 29, 2011 | 33.73 | 33.86 | 33.25 | 33.50 | 7,689,888 | -0.15(-0.44%) |
Nov 28, 2011 | 33.34 | 33.72 | 33.23 | 33.65 | 11,634,042 | +1.22(+3.77%) |
Nov 25, 2011 | 32.34 | 32.93 | 32.32 | 32.43 | 4,204,738 | -0.08(-0.25%) |
Nov 23, 2011 | 33.10 | 33.23 | 32.46 | 32.51 | 9,981,683 | -0.70(-2.12%) |
Nov 22, 2011 | 32.98 | 33.57 | 32.97 | 33.21 | 8,226,803 | +0.26(+0.78%) |
Nov 21, 2011 | 33.25 | 33.42 | 32.67 | 32.95 | 15,027,264 | -0.81(-2.39%) |
Nov 18, 2011 | 33.87 | 33.91 | 33.35 | 33.76 | 11,302,849 | +0.10(+0.29%) |
Nov 17, 2011 | 33.90 | 34.36 | 33.41 | 33.66 | 12,194,626 | -0.15(-0.45%) |
Nov 16, 2011 | 34.52 | 34.64 | 33.81 | 33.81 | 10,411,819 | -0.97(-2.78%) |
Nov 15, 2011 | 34.42 | 34.99 | 34.38 | 34.78 | 9,487,812 | +0.38(+1.11%) |
Nov 14, 2011 | 34.31 | 34.96 | 34.28 | 34.40 | 7,409,138 | -0.27(-0.78%) |
Nov 11, 2011 | 33.96 | 34.69 | 33.96 | 34.67 | 10,982,854 | +0.94(+2.79%) |
Nov 10, 2011 | 33.93 | 33.98 | 33.29 | 33.73 | 7,234,386 | +0.25(+0.75%) |
Nov 09, 2011 | 33.88 | 34.32 | 33.48 | 33.48 | 11,870,040 | -1.00(-2.89%) |
Nov 08, 2011 | 34.48 | 34.56 | 34.01 | 34.48 | 9,771,605 | +0.20(+0.59%) |
Nov 07, 2011 | 33.91 | 34.28 | 33.60 | 34.27 | 10,995,718 | +0.55(+1.62%) |
Nov 04, 2011 | 34.17 | 34.56 | 33.64 | 33.73 | 13,261,933 | -0.61(-1.77%) |
Nov 03, 2011 | 33.29 | 34.47 | 33.25 | 34.34 | 15,491,915 | +0.84(+2.50%) |
Nov 02, 2011 | 33.82 | 34.17 | 32.92 | 33.50 | 32,834,076 | +2.19(+6.99%) |
Nov 01, 2011 | 31.54 | 31.94 | 31.23 | 31.31 | 13,554,620 | -1.21(-3.73%) |
Oct 31, 2011 | 32.89 | 33.35 | 32.42 | 32.53 | 9,879,131 | -0.69(-2.07%) |
Oct 28, 2011 | 32.46 | 33.25 | 32.43 | 33.21 | 10,385,567 | +0.51(+1.56%) |
Oct 27, 2011 | 31.47 | 32.75 | 31.02 | 32.70 | 18,077,270 | +1.88(+6.11%) |
Oct 26, 2011 | 31.15 | 31.19 | 30.40 | 30.82 | 11,702,986 | +0.15(+0.47%) |
Oct 25, 2011 | 31.67 | 31.83 | 30.63 | 30.68 | 8,885,433 | -1.23(-3.87%) |
Oct 24, 2011 | 31.17 | 31.95 | 31.17 | 31.91 | 8,706,433 | +0.68(+2.19%) |
Oct 21, 2011 | 30.89 | 31.25 | 30.59 | 31.23 | 10,708,925 | +0.72(+2.37%) |
Oct 20, 2011 | 30.58 | 30.85 | 30.21 | 30.51 | 13,351,108 | +0.18(+0.59%) |
Oct 19, 2011 | 31.85 | 31.86 | 30.31 | 30.33 | 13,782,867 | -1.51(-4.74%) |
Oct 18, 2011 | 31.44 | 31.99 | 31.02 | 31.84 | 11,340,470 | +0.45(+1.42%) |
Oct 17, 2011 | 31.93 | 32.05 | 31.27 | 31.39 | 9,676,847 | -0.61(-1.89%) |
Oct 14, 2011 | 31.69 | 32.31 | 31.60 | 32.00 | 9,546,902 | +0.52(+1.66%) |
Oct 13, 2011 | 30.64 | 31.77 | 30.59 | 31.47 | 13,870,494 | +0.75(+2.44%) |
Oct 12, 2011 | 31.32 | 31.60 | 30.64 | 30.72 | 15,138,665 | -0.14(-0.46%) |
Oct 11, 2011 | 30.27 | 31.21 | 30.16 | 30.87 | 11,694,115 | +0.35(+1.14%) |
Oct 10, 2011 | 29.56 | 30.52 | 29.56 | 30.52 | 10,170,547 | +1.34(+4.61%) |
Oct 07, 2011 | 29.74 | 29.90 | 28.97 | 29.17 | 13,173,560 | -0.45(-1.52%) |
Oct 06, 2011 | 29.57 | 29.76 | 28.96 | 29.62 | 14,262,539 | +0.27(+0.94%) |
Oct 05, 2011 | 28.85 | 29.39 | 28.31 | 29.35 | 17,143,934 | +0.53(+1.85%) |
Oct 04, 2011 | 28.85 | 28.91 | 27.45 | 28.82 | 28,498,540 | -0.30(-1.04%) |
Oct 03, 2011 | 29.83 | 30.35 | 29.09 | 29.12 | 15,348,904 | -0.59(-1.98%) |
Sep 30, 2011 | 30.35 | 30.37 | 29.27 | 29.71 | 18,357,818 | -1.05(-3.41%) |
Sep 29, 2011 | 31.51 | 31.64 | 30.11 | 30.76 | 10,919,332 | -0.14(-0.44%) |
Sep 28, 2011 | 31.66 | 31.85 | 30.83 | 30.89 | 10,961,557 | -0.78(-2.45%) |
Sep 27, 2011 | 31.76 | 32.03 | 31.23 | 31.67 | 13,100,909 | +0.35(+1.11%) |
Sep 26, 2011 | 31.83 | 32.22 | 31.02 | 31.32 | 16,962,546 | -0.25(-0.78%) |
Sep 23, 2011 | 30.92 | 31.67 | 30.74 | 31.57 | 13,815,557 | +0.57(+1.83%) |
Sep 22, 2011 | 31.10 | 31.66 | 30.28 | 31.00 | 23,685,680 | -0.94(-2.94%) |
Sep 21, 2011 | 33.21 | 33.39 | 31.93 | 31.94 | 15,140,941 | -1.20(-3.62%) |
Sep 20, 2011 | 32.62 | 33.90 | 32.62 | 33.14 | 24,450,068 | +0.54(+1.67%) |
Sep 19, 2011 | 31.99 | 32.97 | 31.75 | 32.59 | 17,608,834 | +0.10(+0.30%) |
Sep 16, 2011 | 32.77 | 32.97 | 31.68 | 32.50 | 55,997,484 | -0.09(-0.28%) |
Sep 15, 2011 | 31.73 | 32.74 | 30.96 | 32.59 | 23,621,868 | +1.00(+3.18%) |
Sep 14, 2011 | 30.91 | 31.72 | 30.57 | 31.59 | 19,092,846 | +0.78(+2.55%) |
Sep 13, 2011 | 30.19 | 30.81 | 29.98 | 30.80 | 11,092,191 | +0.64(+2.12%) |
Sep 12, 2011 | 29.97 | 30.49 | 29.48 | 30.16 | 16,452,210 | +0.00(+0.01%) |
Sep 09, 2011 | 31.49 | 31.62 | 30.15 | 30.16 | 18,869,178 | -1.49(-4.70%) |
Sep 08, 2011 | 31.59 | 32.33 | 31.41 | 31.65 | 17,094,836 | -0.11(-0.35%) |
Sep 07, 2011 | 30.74 | 31.78 | 30.66 | 31.76 | 17,551,834 | +1.51(+4.98%) |
Sep 06, 2011 | 29.32 | 30.28 | 29.18 | 30.25 | 13,097,813 | +0.22(+0.72%) |
Sep 02, 2011 | 30.22 | 30.59 | 29.98 | 30.04 | 9,311,689 | -0.88(-2.84%) |