Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 32.53 | 32.85 | 32.44 | 32.78 | 4,111,286 | +0.55(+1.70%) |
Nov 29, 2011 | 32.16 | 32.36 | 32.08 | 32.24 | 3,625,100 | +0.10(+0.31%) |
Nov 28, 2011 | 32.26 | 32.46 | 32.03 | 32.14 | 4,697,427 | -0.09(-0.27%) |
Nov 25, 2011 | 31.87 | 32.37 | 31.86 | 32.22 | 1,818,285 | +0.33(+1.04%) |
Nov 23, 2011 | 32.15 | 32.27 | 31.80 | 31.89 | 3,374,976 | -0.39(-1.21%) |
Nov 22, 2011 | 32.52 | 32.53 | 32.22 | 32.28 | 4,272,396 | -0.20(-0.61%) |
Nov 21, 2011 | 32.41 | 32.61 | 32.37 | 32.48 | 4,365,501 | -0.15(-0.47%) |
Nov 18, 2011 | 32.73 | 32.78 | 32.41 | 32.63 | 4,395,944 | -0.01(-0.02%) |
Nov 17, 2011 | 32.53 | 32.79 | 32.44 | 32.64 | 3,294,929 | +0.14(+0.43%) |
Nov 16, 2011 | 32.73 | 32.92 | 32.47 | 32.50 | 3,704,962 | -0.42(-1.27%) |
Nov 15, 2011 | 32.61 | 32.99 | 32.49 | 32.92 | 8,054,585 | +0.10(+0.30%) |
Nov 14, 2011 | 32.71 | 32.97 | 32.66 | 32.82 | 2,653,758 | -0.05(-0.14%) |
Nov 11, 2011 | 32.84 | 33.02 | 32.78 | 32.86 | 2,634,683 | +0.22(+0.69%) |
Nov 10, 2011 | 32.65 | 32.92 | 32.33 | 32.64 | 5,167,567 | +0.20(+0.61%) |
Nov 09, 2011 | 32.94 | 32.97 | 32.27 | 32.44 | 5,209,998 | -0.54(-1.62%) |
Nov 08, 2011 | 33.44 | 33.68 | 32.89 | 32.98 | 6,512,475 | -0.36(-1.09%) |
Nov 07, 2011 | 32.98 | 33.37 | 32.85 | 33.34 | 3,554,577 | +0.35(+1.06%) |
Nov 04, 2011 | 33.02 | 33.31 | 32.84 | 32.99 | 6,341,241 | +0.00(+0.00%) |
Nov 03, 2011 | 33.01 | 33.49 | 32.73 | 32.99 | 14,313,948 | -2.73(-7.64%) |
Nov 02, 2011 | 35.77 | 35.77 | 35.40 | 35.72 | 2,646,892 | +0.32(+0.90%) |
Nov 01, 2011 | 35.43 | 35.86 | 35.20 | 35.40 | 3,439,951 | -0.43(-1.20%) |
Oct 31, 2011 | 35.96 | 36.23 | 35.83 | 35.83 | 2,165,037 | -0.38(-1.04%) |
Oct 28, 2011 | 36.41 | 36.43 | 35.96 | 36.21 | 2,575,085 | -0.19(-0.53%) |
Oct 27, 2011 | 36.40 | 36.55 | 36.12 | 36.40 | 3,239,487 | +0.35(+0.97%) |
Oct 26, 2011 | 35.86 | 36.12 | 35.62 | 36.05 | 3,781,057 | +0.44(+1.24%) |
Oct 25, 2011 | 36.21 | 36.26 | 35.57 | 35.61 | 2,666,026 | -0.59(-1.64%) |
Oct 24, 2011 | 36.35 | 36.42 | 36.10 | 36.20 | 2,470,012 | -0.14(-0.38%) |
Oct 21, 2011 | 36.22 | 36.36 | 36.14 | 36.34 | 2,633,186 | +0.39(+1.08%) |
Oct 20, 2011 | 35.98 | 36.31 | 35.76 | 35.95 | 2,493,608 | -0.06(-0.17%) |
Oct 19, 2011 | 36.26 | 36.45 | 35.94 | 36.01 | 1,603,274 | -0.22(-0.62%) |
Oct 18, 2011 | 36.13 | 36.36 | 35.80 | 36.23 | 2,676,774 | +0.00(+0.00%) |
Oct 17, 2011 | 36.05 | 36.35 | 36.05 | 36.23 | 3,754,213 | -0.01(-0.04%) |
Oct 14, 2011 | 35.96 | 36.25 | 35.92 | 36.25 | 2,375,100 | +0.58(+1.63%) |
Oct 13, 2011 | 35.82 | 35.89 | 35.35 | 35.67 | 2,623,236 | -0.32(-0.88%) |
Oct 12, 2011 | 35.92 | 36.16 | 35.91 | 35.98 | 2,801,018 | +0.15(+0.41%) |
Oct 11, 2011 | 35.61 | 35.95 | 35.50 | 35.84 | 1,365,201 | +0.11(+0.31%) |
Oct 10, 2011 | 35.71 | 35.79 | 35.49 | 35.73 | 1,631,600 | +0.29(+0.82%) |
Oct 07, 2011 | 35.48 | 35.63 | 35.26 | 35.43 | 3,892,623 | +0.11(+0.32%) |
Oct 06, 2011 | 34.98 | 35.34 | 34.98 | 35.32 | 3,289,784 | +0.32(+0.93%) |
Oct 05, 2011 | 35.16 | 35.38 | 34.75 | 35.00 | 2,532,999 | -0.17(-0.47%) |
Oct 04, 2011 | 34.74 | 35.18 | 34.33 | 35.16 | 3,656,680 | +0.21(+0.61%) |
Oct 03, 2011 | 34.81 | 35.30 | 34.79 | 34.95 | 4,839,325 | -0.20(-0.58%) |
Sep 30, 2011 | 35.35 | 35.70 | 35.13 | 35.16 | 3,500,312 | -0.44(-1.23%) |
Sep 29, 2011 | 35.82 | 36.06 | 35.27 | 35.59 | 2,957,608 | +0.11(+0.30%) |
Sep 28, 2011 | 35.81 | 36.06 | 35.45 | 35.49 | 3,410,090 | -0.32(-0.90%) |
Sep 27, 2011 | 35.65 | 36.13 | 35.48 | 35.81 | 2,695,740 | +0.51(+1.44%) |
Sep 26, 2011 | 34.92 | 35.34 | 34.75 | 35.30 | 2,612,990 | +0.54(+1.54%) |
Sep 23, 2011 | 34.60 | 34.95 | 34.30 | 34.77 | 3,273,822 | +0.13(+0.36%) |
Sep 22, 2011 | 34.29 | 34.75 | 34.13 | 34.64 | 4,425,680 | -0.14(-0.40%) |
Sep 21, 2011 | 35.34 | 35.50 | 34.77 | 34.78 | 2,594,528 | -0.54(-1.53%) |
Sep 20, 2011 | 35.44 | 35.74 | 35.27 | 35.32 | 2,003,141 | -0.03(-0.07%) |
Sep 19, 2011 | 35.32 | 35.46 | 35.03 | 35.35 | 1,953,821 | -0.34(-0.94%) |
Sep 16, 2011 | 35.63 | 35.71 | 35.41 | 35.69 | 3,016,457 | +0.19(+0.54%) |
Sep 15, 2011 | 35.01 | 35.66 | 34.92 | 35.49 | 3,363,747 | +0.69(+1.97%) |
Sep 14, 2011 | 34.82 | 35.06 | 34.49 | 34.81 | 3,909,179 | +0.14(+0.40%) |
Sep 13, 2011 | 34.86 | 34.88 | 34.40 | 34.67 | 3,450,741 | -0.13(-0.36%) |
Sep 12, 2011 | 34.93 | 35.03 | 34.34 | 34.79 | 3,379,363 | -0.30(-0.85%) |
Sep 09, 2011 | 35.67 | 35.73 | 34.91 | 35.09 | 2,559,866 | -0.87(-2.41%) |
Sep 08, 2011 | 35.79 | 36.31 | 35.70 | 35.96 | 3,238,679 | -0.01(-0.02%) |
Sep 07, 2011 | 35.69 | 36.00 | 35.51 | 35.96 | 2,158,020 | +0.59(+1.68%) |
Sep 06, 2011 | 34.77 | 35.39 | 34.61 | 35.37 | 3,117,989 | -0.07(-0.19%) |
Sep 02, 2011 | 35.37 | 35.70 | 35.28 | 35.43 | 2,292,680 | -0.24(-0.67%) |