Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 38.79 | 39.68 | 38.73 | 39.65 | 6,949,610 | +1.90(+5.02%) |
Nov 29, 2011 | 38.05 | 38.59 | 37.72 | 37.75 | 6,035,172 | -0.07(-0.19%) |
Nov 28, 2011 | 37.22 | 37.84 | 37.17 | 37.83 | 6,756,868 | +1.85(+5.13%) |
Nov 25, 2011 | 35.78 | 36.59 | 35.75 | 35.98 | 2,436,552 | -0.04(-0.10%) |
Nov 23, 2011 | 36.91 | 36.91 | 35.99 | 36.02 | 6,681,410 | -1.30(-3.47%) |
Nov 22, 2011 | 37.39 | 37.69 | 37.09 | 37.31 | 6,341,026 | -0.25(-0.66%) |
Nov 21, 2011 | 37.66 | 37.75 | 36.73 | 37.56 | 7,039,697 | -1.06(-2.75%) |
Nov 18, 2011 | 38.80 | 38.94 | 38.31 | 38.62 | 4,381,120 | +0.11(+0.29%) |
Nov 17, 2011 | 38.90 | 39.30 | 38.15 | 38.51 | 7,082,762 | -0.51(-1.29%) |
Nov 16, 2011 | 39.30 | 39.82 | 38.96 | 39.02 | 5,484,644 | -0.82(-2.05%) |
Nov 15, 2011 | 39.59 | 40.14 | 39.28 | 39.84 | 6,269,095 | +0.05(+0.13%) |
Nov 14, 2011 | 39.77 | 39.99 | 39.55 | 39.79 | 5,977,758 | -0.06(-0.15%) |
Nov 11, 2011 | 39.56 | 40.59 | 39.56 | 39.84 | 6,906,238 | +0.89(+2.30%) |
Nov 10, 2011 | 39.01 | 39.34 | 38.78 | 38.95 | 7,716,522 | +0.53(+1.38%) |
Nov 09, 2011 | 38.68 | 39.00 | 38.14 | 38.42 | 7,205,093 | -1.32(-3.33%) |
Nov 08, 2011 | 39.77 | 39.87 | 38.91 | 39.74 | 6,161,494 | +0.50(+1.28%) |
Nov 07, 2011 | 39.23 | 39.31 | 38.46 | 39.24 | 5,097,542 | +0.01(+0.02%) |
Nov 04, 2011 | 38.81 | 39.36 | 38.59 | 39.23 | 5,547,689 | +0.01(+0.02%) |
Nov 03, 2011 | 38.64 | 39.42 | 38.19 | 39.23 | 7,895,353 | +1.08(+2.84%) |
Nov 02, 2011 | 37.83 | 38.49 | 37.83 | 38.14 | 6,704,307 | +0.91(+2.44%) |
Nov 01, 2011 | 36.99 | 37.84 | 36.66 | 37.23 | 8,890,802 | -0.87(-2.29%) |
Oct 31, 2011 | 38.59 | 38.79 | 38.10 | 38.11 | 5,498,457 | -1.08(-2.75%) |
Oct 28, 2011 | 39.15 | 39.39 | 38.91 | 39.18 | 7,444,847 | -0.14(-0.35%) |
Oct 27, 2011 | 38.75 | 39.65 | 38.61 | 39.32 | 10,173,979 | +1.94(+5.19%) |
Oct 26, 2011 | 37.15 | 37.67 | 36.82 | 37.38 | 7,527,006 | +0.50(+1.36%) |
Oct 25, 2011 | 37.32 | 37.74 | 36.76 | 36.88 | 7,616,396 | -0.77(-2.05%) |
Oct 24, 2011 | 37.19 | 37.88 | 37.16 | 37.65 | 8,710,976 | +0.36(+0.96%) |
Oct 21, 2011 | 36.52 | 37.39 | 36.25 | 37.29 | 12,315,144 | +2.05(+5.82%) |
Oct 20, 2011 | 35.55 | 35.89 | 34.80 | 35.24 | 7,710,248 | -0.26(-0.74%) |
Oct 19, 2011 | 35.79 | 36.19 | 35.34 | 35.50 | 6,233,943 | -0.37(-1.03%) |
Oct 18, 2011 | 34.72 | 36.23 | 34.11 | 35.87 | 7,940,009 | +1.19(+3.42%) |
Oct 17, 2011 | 35.80 | 35.80 | 34.58 | 34.69 | 6,001,210 | -1.27(-3.54%) |
Oct 14, 2011 | 35.31 | 35.96 | 35.25 | 35.96 | 5,145,176 | +1.13(+3.26%) |
Oct 13, 2011 | 34.97 | 34.99 | 34.28 | 34.83 | 6,505,578 | -0.44(-1.24%) |
Oct 12, 2011 | 34.74 | 35.75 | 34.71 | 35.26 | 7,801,214 | +0.81(+2.36%) |
Oct 11, 2011 | 34.12 | 34.71 | 33.91 | 34.45 | 5,666,129 | +0.15(+0.45%) |
Oct 10, 2011 | 33.70 | 34.47 | 33.70 | 34.30 | 4,772,979 | +1.21(+3.67%) |
Oct 07, 2011 | 33.03 | 33.63 | 32.76 | 33.08 | 7,370,716 | +0.31(+0.95%) |
Oct 06, 2011 | 32.32 | 32.81 | 31.78 | 32.77 | 7,999,145 | +0.50(+1.56%) |
Oct 05, 2011 | 31.93 | 32.38 | 31.46 | 32.27 | 7,857,843 | +0.52(+1.63%) |
Oct 04, 2011 | 30.32 | 31.77 | 29.98 | 31.75 | 9,620,975 | +0.97(+3.17%) |
Oct 03, 2011 | 31.61 | 31.99 | 30.78 | 30.78 | 13,285,750 | -1.16(-3.62%) |
Sep 30, 2011 | 32.01 | 32.98 | 31.87 | 31.93 | 7,541,588 | -0.79(-2.42%) |
Sep 29, 2011 | 32.92 | 33.31 | 31.90 | 32.73 | 7,078,057 | +0.53(+1.65%) |
Sep 28, 2011 | 32.90 | 33.24 | 32.14 | 32.19 | 7,683,303 | -0.63(-1.93%) |
Sep 27, 2011 | 32.75 | 33.42 | 32.61 | 32.83 | 8,346,432 | +0.97(+3.06%) |
Sep 26, 2011 | 31.27 | 31.91 | 30.69 | 31.85 | 9,755,607 | +1.00(+3.23%) |
Sep 23, 2011 | 30.38 | 31.26 | 30.28 | 30.86 | 10,508,148 | +0.33(+1.10%) |
Sep 22, 2011 | 31.47 | 31.64 | 30.18 | 30.52 | 16,225,409 | -2.11(-6.46%) |
Sep 21, 2011 | 33.95 | 34.24 | 32.62 | 32.63 | 6,059,229 | -1.37(-4.02%) |
Sep 20, 2011 | 34.53 | 34.69 | 33.96 | 34.00 | 5,041,353 | -0.41(-1.20%) |
Sep 19, 2011 | 33.58 | 34.62 | 33.54 | 34.41 | 8,638,174 | +0.14(+0.40%) |
Sep 16, 2011 | 34.17 | 34.54 | 33.68 | 34.27 | 7,983,536 | +0.36(+1.05%) |
Sep 15, 2011 | 33.45 | 33.93 | 33.27 | 33.92 | 6,165,431 | +0.89(+2.71%) |
Sep 14, 2011 | 32.67 | 33.55 | 31.94 | 33.02 | 6,834,534 | +0.61(+1.88%) |
Sep 13, 2011 | 32.14 | 32.89 | 31.91 | 32.41 | 9,802,297 | +0.31(+0.97%) |
Sep 12, 2011 | 32.08 | 32.51 | 31.36 | 32.10 | 10,294,060 | -0.42(-1.30%) |
Sep 09, 2011 | 32.96 | 33.36 | 32.29 | 32.52 | 8,162,437 | -0.88(-2.63%) |
Sep 08, 2011 | 33.93 | 34.39 | 33.25 | 33.40 | 5,731,862 | -0.80(-2.34%) |
Sep 07, 2011 | 33.42 | 34.20 | 33.21 | 34.20 | 6,961,165 | +1.44(+4.40%) |
Sep 06, 2011 | 32.06 | 32.88 | 31.56 | 32.76 | 7,153,376 | -0.29(-0.88%) |
Sep 02, 2011 | 33.42 | 33.69 | 32.93 | 33.05 | 5,405,970 | -1.04(-3.05%) |