Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 37.29 | 37.91 | 37.02 | 37.91 | 97,753 | +2.04(+5.68%) |
Nov 29, 2011 | 36.06 | 36.19 | 35.69 | 35.87 | 36,823 | -0.21(-0.57%) |
Nov 28, 2011 | 35.74 | 36.07 | 35.59 | 36.07 | 48,426 | +1.59(+4.62%) |
Nov 25, 2011 | 34.72 | 35.29 | 34.48 | 34.48 | 13,977 | -0.54(-1.54%) |
Nov 23, 2011 | 35.91 | 35.95 | 34.97 | 35.02 | 35,472 | -1.15(-3.17%) |
Nov 22, 2011 | 36.45 | 36.60 | 36.09 | 36.17 | 63,850 | -0.31(-0.85%) |
Nov 21, 2011 | 36.69 | 36.82 | 36.24 | 36.48 | 97,649 | -0.80(-2.14%) |
Nov 18, 2011 | 37.20 | 37.42 | 37.02 | 37.27 | 63,265 | +0.18(+0.48%) |
Nov 17, 2011 | 37.60 | 37.86 | 37.05 | 37.09 | 46,426 | -0.52(-1.39%) |
Nov 16, 2011 | 37.77 | 38.43 | 37.55 | 37.62 | 43,317 | -0.50(-1.30%) |
Nov 15, 2011 | 37.46 | 38.21 | 37.19 | 38.11 | 310,627 | +0.52(+1.39%) |
Nov 14, 2011 | 38.02 | 38.14 | 37.39 | 37.59 | 63,506 | -0.59(-1.55%) |
Nov 11, 2011 | 37.71 | 38.23 | 37.71 | 38.18 | 46,328 | +0.88(+2.37%) |
Nov 10, 2011 | 37.68 | 37.69 | 36.97 | 37.30 | 56,227 | +0.19(+0.51%) |
Nov 09, 2011 | 37.87 | 38.13 | 37.11 | 37.11 | 96,061 | -1.82(-4.69%) |
Nov 08, 2011 | 38.65 | 38.98 | 37.95 | 38.94 | 37,955 | +0.71(+1.86%) |
Nov 07, 2011 | 38.29 | 38.46 | 37.59 | 38.22 | 68,063 | -0.17(-0.45%) |
Nov 04, 2011 | 38.47 | 38.55 | 38.12 | 38.40 | 56,351 | -0.39(-0.99%) |
Nov 03, 2011 | 38.37 | 38.79 | 37.37 | 38.78 | 100,909 | +0.87(+2.28%) |
Nov 02, 2011 | 37.47 | 37.96 | 37.23 | 37.92 | 87,128 | +1.04(+2.81%) |
Nov 01, 2011 | 36.91 | 37.74 | 36.75 | 36.88 | 117,231 | -1.45(-3.78%) |
Oct 31, 2011 | 38.67 | 38.95 | 38.23 | 38.33 | 143,408 | -0.95(-2.42%) |
Oct 28, 2011 | 39.34 | 39.67 | 39.23 | 39.28 | 91,345 | -0.12(-0.30%) |
Oct 27, 2011 | 38.77 | 39.62 | 38.34 | 39.40 | 259,661 | +1.97(+5.26%) |
Oct 26, 2011 | 37.34 | 37.62 | 36.48 | 37.43 | 145,476 | +0.79(+2.15%) |
Oct 25, 2011 | 37.45 | 37.53 | 36.56 | 36.64 | 147,167 | -1.13(-2.99%) |
Oct 24, 2011 | 36.79 | 37.80 | 36.79 | 37.77 | 181,292 | +1.01(+2.75%) |
Oct 21, 2011 | 36.55 | 36.83 | 36.19 | 36.76 | 50,143 | +0.68(+1.88%) |
Oct 20, 2011 | 36.09 | 36.14 | 35.31 | 36.08 | 66,499 | +0.01(+0.02%) |
Oct 19, 2011 | 36.85 | 37.07 | 36.05 | 36.07 | 72,598 | -0.80(-2.16%) |
Oct 18, 2011 | 35.99 | 37.07 | 35.59 | 36.87 | 121,742 | +1.10(+3.09%) |
Oct 17, 2011 | 36.83 | 36.83 | 35.72 | 35.77 | 105,398 | -1.41(-3.80%) |
Oct 14, 2011 | 36.79 | 37.19 | 36.46 | 37.18 | 255,023 | +0.79(+2.17%) |
Oct 13, 2011 | 36.26 | 36.53 | 35.91 | 36.39 | 91,162 | +0.02(+0.05%) |
Oct 12, 2011 | 35.95 | 36.64 | 35.85 | 36.37 | 80,437 | +0.60(+1.68%) |
Oct 11, 2011 | 35.12 | 35.83 | 35.01 | 35.77 | 47,530 | +0.36(+1.02%) |
Oct 10, 2011 | 34.75 | 35.42 | 34.47 | 35.42 | 115,900 | +1.46(+4.31%) |
Oct 07, 2011 | 35.13 | 35.13 | 33.90 | 33.95 | 96,947 | -1.02(-2.91%) |
Oct 06, 2011 | 34.68 | 35.00 | 34.51 | 34.97 | 260,899 | +0.58(+1.69%) |
Oct 05, 2011 | 34.06 | 34.55 | 33.71 | 34.39 | 175,248 | +0.17(+0.50%) |
Oct 04, 2011 | 31.54 | 34.22 | 31.54 | 34.22 | 191,535 | +2.35(+7.36%) |
Oct 03, 2011 | 33.63 | 33.92 | 31.84 | 31.87 | 75,584 | -1.83(-5.44%) |
Sep 30, 2011 | 33.88 | 34.51 | 33.66 | 33.70 | 79,056 | -0.79(-2.28%) |
Sep 29, 2011 | 34.58 | 34.73 | 33.63 | 34.49 | 64,954 | +0.59(+1.74%) |
Sep 28, 2011 | 35.32 | 35.33 | 33.90 | 33.90 | 88,315 | -1.36(-3.86%) |
Sep 27, 2011 | 35.39 | 35.97 | 35.00 | 35.26 | 90,356 | +0.61(+1.75%) |
Sep 26, 2011 | 34.43 | 34.65 | 33.74 | 34.65 | 64,470 | +0.52(+1.53%) |
Sep 23, 2011 | 33.65 | 34.29 | 33.53 | 34.13 | 123,903 | +0.37(+1.10%) |
Sep 22, 2011 | 33.47 | 34.29 | 33.28 | 33.76 | 108,370 | -0.90(-2.59%) |
Sep 21, 2011 | 35.66 | 35.99 | 34.66 | 34.66 | 150,578 | -1.12(-3.13%) |
Sep 20, 2011 | 36.55 | 37.28 | 35.74 | 35.78 | 153,480 | -0.65(-1.78%) |
Sep 19, 2011 | 36.63 | 36.79 | 36.20 | 36.42 | 165,814 | -0.75(-2.02%) |
Sep 16, 2011 | 37.16 | 37.30 | 36.91 | 37.18 | 182,795 | +0.10(+0.28%) |
Sep 15, 2011 | 37.02 | 37.07 | 36.52 | 37.07 | 87,926 | +0.36(+0.98%) |
Sep 14, 2011 | 36.36 | 37.07 | 35.91 | 36.71 | 107,285 | +0.61(+1.68%) |
Sep 13, 2011 | 35.72 | 36.16 | 35.45 | 36.11 | 294,921 | +0.59(+1.66%) |
Sep 12, 2011 | 34.65 | 35.55 | 34.59 | 35.52 | 151,440 | +0.22(+0.63%) |
Sep 09, 2011 | 35.77 | 35.95 | 34.92 | 35.30 | 90,452 | -0.90(-2.48%) |
Sep 08, 2011 | 36.57 | 37.12 | 36.06 | 36.19 | 122,828 | -0.67(-1.81%) |
Sep 07, 2011 | 36.24 | 36.91 | 35.98 | 36.86 | 137,758 | +1.25(+3.50%) |
Sep 06, 2011 | 34.67 | 35.66 | 34.67 | 35.61 | 214,223 | -0.15(-0.43%) |
Sep 02, 2011 | 36.37 | 36.56 | 35.32 | 35.77 | 282,018 | -1.21(-3.28%) |