Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 34.11 | 34.77 | 34.11 | 34.74 | 24,037,996 | +1.55(+4.67%) |
Nov 29, 2011 | 32.88 | 33.36 | 32.77 | 33.19 | 17,364,312 | +0.42(+1.29%) |
Nov 28, 2011 | 33.16 | 33.26 | 32.49 | 32.77 | 20,411,424 | +0.55(+1.71%) |
Nov 25, 2011 | 32.52 | 32.72 | 32.22 | 32.22 | 8,602,777 | -0.38(-1.18%) |
Nov 23, 2011 | 32.78 | 33.01 | 32.60 | 32.60 | 17,721,592 | -0.59(-1.78%) |
Nov 22, 2011 | 33.46 | 33.58 | 33.08 | 33.19 | 13,924,555 | -0.35(-1.03%) |
Nov 21, 2011 | 33.27 | 33.71 | 33.06 | 33.54 | 17,193,892 | -0.20(-0.61%) |
Nov 18, 2011 | 34.06 | 34.10 | 33.54 | 33.74 | 16,490,821 | -0.14(-0.42%) |
Nov 17, 2011 | 33.92 | 34.53 | 33.60 | 33.89 | 17,775,110 | -0.10(-0.29%) |
Nov 16, 2011 | 34.68 | 34.83 | 33.81 | 33.98 | 20,593,146 | -1.09(-3.10%) |
Nov 15, 2011 | 34.87 | 35.32 | 34.79 | 35.07 | 13,537,671 | +0.14(+0.40%) |
Nov 14, 2011 | 34.98 | 35.13 | 34.65 | 34.93 | 16,970,264 | -0.21(-0.61%) |
Nov 11, 2011 | 35.21 | 35.45 | 35.06 | 35.14 | 13,464,560 | +0.34(+0.98%) |
Nov 10, 2011 | 34.68 | 34.99 | 34.17 | 34.80 | 12,863,234 | +0.59(+1.74%) |
Nov 09, 2011 | 34.50 | 34.94 | 34.05 | 34.21 | 19,056,822 | -1.23(-3.46%) |
Nov 08, 2011 | 35.06 | 35.55 | 34.68 | 35.44 | 15,853,473 | +0.57(+1.62%) |
Nov 07, 2011 | 34.50 | 35.01 | 34.31 | 34.87 | 12,439,457 | +0.42(+1.23%) |
Nov 04, 2011 | 34.02 | 34.51 | 33.89 | 34.45 | 12,854,446 | +0.10(+0.30%) |
Nov 03, 2011 | 33.99 | 34.48 | 33.59 | 34.34 | 19,012,214 | +0.68(+2.03%) |
Nov 02, 2011 | 33.72 | 34.03 | 33.42 | 33.66 | 15,892,349 | +0.57(+1.74%) |
Nov 01, 2011 | 33.08 | 33.54 | 32.76 | 33.09 | 23,525,232 | -0.84(-2.48%) |
Oct 31, 2011 | 34.43 | 34.53 | 33.93 | 33.93 | 21,185,336 | -1.02(-2.91%) |
Oct 28, 2011 | 35.45 | 35.55 | 34.84 | 34.95 | 30,773,790 | -0.54(-1.52%) |
Oct 27, 2011 | 35.67 | 35.90 | 35.29 | 35.49 | 24,881,200 | +0.47(+1.34%) |
Oct 26, 2011 | 35.14 | 35.30 | 34.18 | 35.02 | 18,687,420 | +0.59(+1.71%) |
Oct 25, 2011 | 35.17 | 35.17 | 34.32 | 34.43 | 22,541,762 | -0.70(-2.00%) |
Oct 24, 2011 | 34.99 | 35.27 | 34.76 | 35.13 | 14,954,921 | +0.14(+0.40%) |
Oct 21, 2011 | 34.59 | 35.07 | 34.53 | 34.99 | 18,463,484 | +0.76(+2.22%) |
Oct 20, 2011 | 33.85 | 34.40 | 33.61 | 34.23 | 17,615,684 | +0.35(+1.02%) |
Oct 19, 2011 | 33.78 | 34.43 | 33.64 | 33.89 | 18,187,468 | +0.17(+0.51%) |
Oct 18, 2011 | 33.17 | 34.10 | 33.07 | 33.72 | 20,420,606 | +0.42(+1.27%) |
Oct 17, 2011 | 33.48 | 33.69 | 33.02 | 33.29 | 13,306,874 | -0.32(-0.94%) |
Oct 14, 2011 | 33.13 | 33.61 | 33.04 | 33.61 | 15,506,262 | +0.95(+2.91%) |
Oct 13, 2011 | 32.25 | 32.79 | 32.20 | 32.66 | 17,317,102 | -0.07(-0.22%) |
Oct 12, 2011 | 32.66 | 33.05 | 32.41 | 32.73 | 17,494,466 | +0.40(+1.24%) |
Oct 11, 2011 | 32.01 | 32.50 | 31.97 | 32.33 | 18,253,760 | +0.03(+0.10%) |
Oct 10, 2011 | 31.61 | 32.37 | 31.57 | 32.30 | 16,783,630 | +1.35(+4.35%) |
Oct 07, 2011 | 31.24 | 31.40 | 30.61 | 30.95 | 18,790,538 | -0.09(-0.30%) |
Oct 06, 2011 | 30.69 | 31.08 | 30.61 | 31.04 | 19,665,308 | +0.20(+0.66%) |
Oct 05, 2011 | 30.45 | 30.88 | 30.02 | 30.84 | 25,992,894 | +0.80(+2.67%) |
Oct 04, 2011 | 28.97 | 30.08 | 28.29 | 30.04 | 26,227,424 | +0.62(+2.10%) |
Oct 03, 2011 | 30.23 | 30.35 | 29.40 | 29.42 | 24,274,892 | -1.12(-3.68%) |
Sep 30, 2011 | 30.38 | 31.18 | 30.38 | 30.55 | 21,322,432 | -0.51(-1.63%) |
Sep 29, 2011 | 31.19 | 31.20 | 30.43 | 31.05 | 28,043,032 | +0.55(+1.80%) |
Sep 28, 2011 | 30.77 | 31.61 | 30.41 | 30.50 | 19,909,650 | -0.50(-1.60%) |
Sep 27, 2011 | 31.56 | 31.81 | 30.82 | 31.00 | 19,445,308 | +0.06(+0.20%) |
Sep 26, 2011 | 30.36 | 30.98 | 29.81 | 30.94 | 21,189,052 | +0.78(+2.59%) |
Sep 23, 2011 | 29.84 | 30.51 | 29.81 | 30.16 | 19,013,092 | -0.17(-0.57%) |
Sep 22, 2011 | 30.39 | 30.55 | 29.83 | 30.33 | 32,768,188 | -1.00(-3.20%) |
Sep 21, 2011 | 32.24 | 32.42 | 31.33 | 31.33 | 19,656,004 | -0.99(-3.07%) |
Sep 20, 2011 | 32.36 | 32.91 | 32.18 | 32.33 | 16,991,232 | +0.12(+0.36%) |
Sep 19, 2011 | 31.79 | 32.43 | 31.54 | 32.21 | 17,356,720 | -0.25(-0.77%) |
Sep 16, 2011 | 32.51 | 32.56 | 31.96 | 32.46 | 30,983,152 | +0.18(+0.55%) |
Sep 15, 2011 | 32.08 | 32.34 | 31.87 | 32.28 | 19,205,992 | +0.46(+1.44%) |
Sep 14, 2011 | 31.37 | 32.26 | 31.03 | 31.82 | 20,806,536 | +0.58(+1.87%) |
Sep 13, 2011 | 31.10 | 31.49 | 30.77 | 31.24 | 16,218,114 | +0.25(+0.81%) |
Sep 12, 2011 | 30.59 | 31.00 | 30.37 | 30.99 | 24,495,754 | +0.00(+0.02%) |
Sep 09, 2011 | 31.34 | 31.72 | 30.81 | 30.99 | 25,323,190 | -0.80(-2.50%) |
Sep 08, 2011 | 32.32 | 32.56 | 31.54 | 31.78 | 21,689,748 | -0.69(-2.12%) |
Sep 07, 2011 | 32.16 | 32.51 | 32.02 | 32.47 | 18,258,450 | +0.78(+2.45%) |
Sep 06, 2011 | 30.98 | 31.76 | 30.78 | 31.69 | 22,847,684 | -0.36(-1.11%) |
Sep 02, 2011 | 32.04 | 32.28 | 31.71 | 32.05 | 18,085,240 | -0.74(-2.25%) |