Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 39.26 | 39.70 | 38.98 | 39.64 | 8,084,622 | +1.60(+4.21%) |
Nov 29, 2011 | 37.79 | 38.60 | 37.71 | 38.04 | 5,800,286 | +0.27(+0.71%) |
Nov 28, 2011 | 37.48 | 37.94 | 37.36 | 37.77 | 5,965,926 | +1.52(+4.20%) |
Nov 25, 2011 | 36.51 | 36.91 | 36.24 | 36.25 | 3,338,401 | -0.32(-0.88%) |
Nov 23, 2011 | 36.99 | 37.12 | 36.39 | 36.57 | 6,347,321 | -0.86(-2.29%) |
Nov 22, 2011 | 37.54 | 37.80 | 37.28 | 37.42 | 6,335,407 | -0.06(-0.16%) |
Nov 21, 2011 | 38.35 | 38.50 | 37.14 | 37.48 | 9,993,419 | -1.38(-3.56%) |
Nov 18, 2011 | 38.53 | 39.10 | 38.31 | 38.87 | 6,498,240 | +0.43(+1.11%) |
Nov 17, 2011 | 38.68 | 38.90 | 37.95 | 38.44 | 7,494,831 | -0.42(-1.07%) |
Nov 16, 2011 | 39.00 | 39.67 | 38.68 | 38.85 | 6,325,609 | -0.52(-1.33%) |
Nov 15, 2011 | 39.03 | 39.62 | 38.54 | 39.38 | 5,906,628 | +0.16(+0.40%) |
Nov 14, 2011 | 38.92 | 39.31 | 38.78 | 39.22 | 6,493,827 | +0.03(+0.09%) |
Nov 11, 2011 | 38.72 | 39.30 | 38.70 | 39.19 | 5,198,968 | +0.95(+2.49%) |
Nov 10, 2011 | 37.78 | 38.41 | 37.61 | 38.23 | 5,498,006 | +0.77(+2.05%) |
Nov 09, 2011 | 38.03 | 38.15 | 37.23 | 37.46 | 7,950,827 | -1.51(-3.88%) |
Nov 08, 2011 | 39.01 | 39.06 | 37.92 | 38.98 | 6,591,944 | +0.25(+0.64%) |
Nov 07, 2011 | 38.39 | 39.27 | 37.94 | 38.73 | 6,316,259 | +0.17(+0.43%) |
Nov 04, 2011 | 38.10 | 38.63 | 37.46 | 38.56 | 6,496,602 | -0.10(-0.25%) |
Nov 03, 2011 | 38.31 | 38.78 | 37.71 | 38.66 | 7,803,068 | +0.95(+2.53%) |
Nov 02, 2011 | 37.46 | 37.91 | 37.12 | 37.70 | 6,267,316 | +0.82(+2.23%) |
Nov 01, 2011 | 36.63 | 37.73 | 36.20 | 36.88 | 10,404,935 | -1.04(-2.75%) |
Oct 31, 2011 | 38.54 | 38.64 | 37.90 | 37.93 | 6,554,212 | -0.93(-2.40%) |
Oct 28, 2011 | 38.87 | 39.22 | 38.67 | 38.86 | 8,181,601 | -0.23(-0.59%) |
Oct 27, 2011 | 38.12 | 39.54 | 38.04 | 39.09 | 13,594,882 | +1.80(+4.82%) |
Oct 26, 2011 | 36.64 | 37.52 | 36.48 | 37.29 | 10,989,285 | +0.85(+2.33%) |
Oct 25, 2011 | 36.77 | 36.88 | 35.90 | 36.44 | 10,508,264 | -0.66(-1.78%) |
Oct 24, 2011 | 36.91 | 37.38 | 36.82 | 37.10 | 8,438,567 | +0.17(+0.46%) |
Oct 21, 2011 | 36.35 | 36.95 | 36.18 | 36.93 | 13,536,254 | +0.90(+2.51%) |
Oct 20, 2011 | 35.49 | 36.56 | 35.42 | 36.03 | 14,230,762 | +1.38(+3.99%) |
Oct 19, 2011 | 35.35 | 35.35 | 34.49 | 34.65 | 6,748,997 | -0.55(-1.56%) |
Oct 18, 2011 | 33.92 | 35.54 | 33.83 | 35.19 | 6,404,946 | +1.18(+3.46%) |
Oct 17, 2011 | 34.88 | 34.88 | 33.90 | 34.02 | 5,478,829 | -1.01(-2.89%) |
Oct 14, 2011 | 34.75 | 35.04 | 34.47 | 35.03 | 4,734,156 | +0.71(+2.06%) |
Oct 13, 2011 | 34.73 | 34.73 | 34.03 | 34.32 | 9,001,780 | -0.64(-1.83%) |
Oct 12, 2011 | 35.29 | 35.96 | 34.94 | 34.96 | 9,295,394 | -0.20(-0.56%) |
Oct 11, 2011 | 34.82 | 35.61 | 34.68 | 35.16 | 7,180,219 | +0.12(+0.34%) |
Oct 10, 2011 | 34.31 | 35.04 | 34.21 | 35.04 | 6,415,960 | +1.22(+3.60%) |
Oct 07, 2011 | 34.26 | 34.30 | 33.47 | 33.82 | 8,376,148 | -0.28(-0.82%) |
Oct 06, 2011 | 33.59 | 34.40 | 33.58 | 34.10 | 13,324,855 | +1.18(+3.59%) |
Oct 05, 2011 | 31.88 | 33.08 | 31.47 | 32.92 | 12,603,829 | +1.12(+3.52%) |
Oct 04, 2011 | 30.04 | 31.91 | 29.61 | 31.80 | 12,677,430 | +1.39(+4.58%) |
Oct 03, 2011 | 30.98 | 31.63 | 30.40 | 30.41 | 10,037,996 | -0.70(-2.25%) |
Sep 30, 2011 | 31.84 | 32.10 | 31.11 | 31.11 | 9,936,109 | -1.35(-4.17%) |
Sep 29, 2011 | 32.27 | 32.57 | 31.82 | 32.46 | 6,952,884 | +0.74(+2.34%) |
Sep 28, 2011 | 32.64 | 32.87 | 31.61 | 31.72 | 6,770,260 | -0.91(-2.79%) |
Sep 27, 2011 | 32.52 | 33.25 | 32.11 | 32.63 | 7,355,219 | +0.74(+2.32%) |
Sep 26, 2011 | 31.95 | 32.00 | 31.22 | 31.89 | 9,476,091 | +0.23(+0.73%) |
Sep 23, 2011 | 31.33 | 31.88 | 31.16 | 31.66 | 12,104,267 | +0.26(+0.81%) |
Sep 22, 2011 | 30.81 | 31.76 | 30.31 | 31.40 | 14,211,037 | -0.24(-0.76%) |
Sep 21, 2011 | 33.55 | 33.55 | 31.62 | 31.64 | 16,146,354 | -2.02(-6.01%) |
Sep 20, 2011 | 34.28 | 34.49 | 33.64 | 33.66 | 4,959,438 | -0.48(-1.39%) |
Sep 19, 2011 | 34.42 | 34.42 | 33.55 | 34.14 | 7,346,075 | -0.77(-2.19%) |
Sep 16, 2011 | 34.95 | 35.14 | 34.60 | 34.90 | 7,704,951 | +0.15(+0.44%) |
Sep 15, 2011 | 34.43 | 34.79 | 34.10 | 34.75 | 8,830,697 | +0.94(+2.79%) |
Sep 14, 2011 | 33.43 | 34.29 | 32.48 | 33.81 | 8,371,178 | +0.49(+1.47%) |
Sep 13, 2011 | 32.27 | 33.42 | 32.16 | 33.32 | 10,466,913 | +1.21(+3.77%) |
Sep 12, 2011 | 31.97 | 32.36 | 31.29 | 32.11 | 12,588,845 | -0.30(-0.94%) |
Sep 09, 2011 | 33.13 | 33.36 | 32.20 | 32.41 | 11,685,675 | -1.18(-3.51%) |
Sep 08, 2011 | 33.93 | 34.17 | 33.56 | 33.59 | 7,146,890 | -0.58(-1.71%) |
Sep 07, 2011 | 34.22 | 34.28 | 33.85 | 34.17 | 7,927,148 | +0.46(+1.36%) |
Sep 06, 2011 | 32.55 | 33.79 | 32.38 | 33.72 | 9,301,550 | +0.10(+0.28%) |
Sep 02, 2011 | 34.25 | 34.25 | 33.49 | 33.62 | 6,437,359 | -1.19(-3.41%) |