Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 34.56 | 35.96 | 34.43 | 35.92 | 9,067,522 | +2.52(+7.54%) |
Nov 29, 2011 | 33.59 | 33.82 | 33.37 | 33.41 | 6,385,807 | -0.27(-0.79%) |
Nov 28, 2011 | 33.40 | 33.69 | 33.30 | 33.67 | 9,092,098 | +1.48(+4.60%) |
Nov 25, 2011 | 32.19 | 32.70 | 32.07 | 32.19 | 2,433,812 | +0.14(+0.43%) |
Nov 23, 2011 | 32.42 | 32.43 | 31.61 | 32.05 | 7,205,806 | -0.74(-2.26%) |
Nov 22, 2011 | 32.89 | 33.24 | 32.56 | 32.79 | 5,040,322 | -0.17(-0.51%) |
Nov 21, 2011 | 32.62 | 33.21 | 32.17 | 32.96 | 5,989,687 | -0.53(-1.59%) |
Nov 18, 2011 | 33.47 | 33.73 | 33.18 | 33.49 | 4,499,882 | +0.35(+1.04%) |
Nov 17, 2011 | 33.68 | 34.15 | 32.92 | 33.15 | 8,160,521 | -0.65(-1.93%) |
Nov 16, 2011 | 34.78 | 34.78 | 33.78 | 33.80 | 8,142,639 | -1.29(-3.69%) |
Nov 15, 2011 | 34.95 | 35.59 | 34.51 | 35.09 | 5,994,278 | -0.10(-0.30%) |
Nov 14, 2011 | 35.86 | 35.96 | 34.84 | 35.20 | 5,569,267 | -0.97(-2.69%) |
Nov 11, 2011 | 36.37 | 36.51 | 35.84 | 36.17 | 4,774,500 | +0.43(+1.19%) |
Nov 10, 2011 | 36.28 | 36.39 | 35.50 | 35.74 | 5,487,434 | +0.07(+0.20%) |
Nov 09, 2011 | 36.85 | 36.95 | 35.47 | 35.67 | 8,571,225 | -1.97(-5.23%) |
Nov 08, 2011 | 37.46 | 37.71 | 36.64 | 37.64 | 4,838,236 | +0.39(+1.04%) |
Nov 07, 2011 | 36.94 | 37.39 | 36.53 | 37.25 | 3,197,910 | +0.17(+0.45%) |
Nov 04, 2011 | 37.30 | 37.30 | 36.70 | 37.09 | 4,331,307 | -0.47(-1.24%) |
Nov 03, 2011 | 36.73 | 37.70 | 35.89 | 37.55 | 11,266,629 | +1.24(+3.41%) |
Nov 02, 2011 | 35.94 | 36.64 | 35.82 | 36.31 | 7,388,744 | +1.15(+3.27%) |
Nov 01, 2011 | 35.57 | 36.19 | 35.07 | 35.17 | 7,462,568 | -1.52(-4.14%) |
Oct 31, 2011 | 36.98 | 37.59 | 36.68 | 36.68 | 5,947,378 | -1.00(-2.64%) |
Oct 28, 2011 | 37.43 | 37.91 | 37.09 | 37.68 | 4,587,556 | -0.14(-0.36%) |
Oct 27, 2011 | 37.16 | 38.01 | 36.83 | 37.82 | 11,891,858 | +1.98(+5.54%) |
Oct 26, 2011 | 35.56 | 36.04 | 34.94 | 35.83 | 6,500,399 | +0.96(+2.74%) |
Oct 25, 2011 | 35.98 | 36.54 | 34.67 | 34.88 | 8,811,651 | -1.63(-4.47%) |
Oct 24, 2011 | 35.11 | 37.00 | 34.94 | 36.51 | 10,212,505 | +1.73(+4.97%) |
Oct 21, 2011 | 33.20 | 34.94 | 33.20 | 34.78 | 16,292,481 | +2.25(+6.92%) |
Oct 20, 2011 | 32.09 | 32.61 | 31.45 | 32.53 | 9,138,206 | +0.59(+1.86%) |
Oct 19, 2011 | 32.99 | 33.44 | 31.87 | 31.94 | 8,090,327 | -1.15(-3.47%) |
Oct 18, 2011 | 32.57 | 33.35 | 32.17 | 33.08 | 9,631,604 | +0.72(+2.23%) |
Oct 17, 2011 | 33.58 | 33.62 | 32.25 | 32.36 | 6,694,437 | -1.43(-4.23%) |
Oct 14, 2011 | 34.33 | 34.33 | 32.96 | 33.79 | 5,956,997 | +0.15(+0.45%) |
Oct 13, 2011 | 34.54 | 34.54 | 33.20 | 33.64 | 6,798,899 | -1.26(-3.61%) |
Oct 12, 2011 | 34.42 | 35.56 | 34.11 | 34.90 | 6,927,276 | +0.74(+2.16%) |
Oct 11, 2011 | 33.33 | 34.51 | 33.08 | 34.16 | 6,687,823 | +0.50(+1.48%) |
Oct 10, 2011 | 32.78 | 33.69 | 32.74 | 33.66 | 4,457,110 | +1.68(+5.25%) |
Oct 07, 2011 | 32.81 | 33.48 | 31.69 | 31.98 | 7,764,995 | -0.65(-1.99%) |
Oct 06, 2011 | 32.29 | 32.69 | 31.97 | 32.63 | 5,445,466 | +0.96(+3.04%) |
Oct 05, 2011 | 31.16 | 31.87 | 30.42 | 31.67 | 6,398,845 | +0.50(+1.60%) |
Oct 04, 2011 | 29.90 | 31.32 | 29.19 | 31.17 | 10,986,646 | +0.84(+2.78%) |
Oct 03, 2011 | 32.21 | 32.32 | 30.32 | 30.33 | 8,378,622 | -1.51(-4.74%) |
Sep 30, 2011 | 32.44 | 32.85 | 31.83 | 31.84 | 6,720,418 | -1.12(-3.41%) |
Sep 29, 2011 | 33.77 | 33.85 | 32.09 | 32.96 | 8,823,137 | +0.07(+0.22%) |
Sep 28, 2011 | 34.12 | 34.43 | 32.89 | 32.89 | 7,220,917 | -1.20(-3.51%) |
Sep 27, 2011 | 36.07 | 36.31 | 33.82 | 34.09 | 8,949,877 | -0.35(-1.03%) |
Sep 26, 2011 | 33.23 | 34.54 | 32.82 | 34.44 | 6,827,251 | +1.55(+4.71%) |
Sep 23, 2011 | 32.46 | 33.09 | 32.26 | 32.89 | 8,219,690 | +0.11(+0.34%) |
Sep 22, 2011 | 32.30 | 33.69 | 31.99 | 32.78 | 13,968,310 | -0.47(-1.43%) |
Sep 21, 2011 | 34.13 | 34.72 | 33.24 | 33.25 | 8,558,606 | -0.83(-2.43%) |
Sep 20, 2011 | 34.60 | 34.96 | 34.04 | 34.08 | 5,315,651 | -0.24(-0.70%) |
Sep 19, 2011 | 33.70 | 34.59 | 33.40 | 34.32 | 5,712,223 | -0.20(-0.58%) |
Sep 16, 2011 | 35.01 | 35.38 | 34.08 | 34.52 | 8,197,414 | -0.39(-1.13%) |
Sep 15, 2011 | 35.07 | 35.12 | 33.65 | 34.92 | 15,185,260 | -0.05(-0.14%) |
Sep 14, 2011 | 34.59 | 35.45 | 33.78 | 34.96 | 7,311,911 | +0.69(+2.02%) |
Sep 13, 2011 | 34.32 | 35.01 | 34.02 | 34.27 | 6,285,177 | +0.06(+0.19%) |
Sep 12, 2011 | 32.80 | 34.31 | 32.71 | 34.21 | 7,681,810 | +0.64(+1.91%) |
Sep 09, 2011 | 34.06 | 34.57 | 33.38 | 33.57 | 7,532,583 | -1.06(-3.06%) |
Sep 08, 2011 | 35.13 | 35.57 | 34.57 | 34.63 | 6,355,390 | -0.76(-2.16%) |
Sep 07, 2011 | 34.41 | 35.57 | 34.26 | 35.39 | 8,664,516 | +1.86(+5.56%) |
Sep 06, 2011 | 32.80 | 33.61 | 32.47 | 33.53 | 7,474,771 | -0.44(-1.30%) |
Sep 02, 2011 | 35.30 | 35.38 | 33.66 | 33.97 | 10,145,744 | -2.43(-6.67%) |