Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 34.67 | 36.08 | 34.54 | 36.04 | 9,036,961 | +2.53(+7.54%) |
Nov 29, 2011 | 33.70 | 33.94 | 33.49 | 33.52 | 6,364,284 | -0.27(-0.79%) |
Nov 28, 2011 | 33.51 | 33.80 | 33.41 | 33.78 | 9,061,454 | +1.49(+4.60%) |
Nov 25, 2011 | 32.30 | 32.81 | 32.18 | 32.30 | 2,425,609 | +0.14(+0.43%) |
Nov 23, 2011 | 32.53 | 32.54 | 31.72 | 32.16 | 7,181,520 | -0.74(-2.26%) |
Nov 22, 2011 | 33.00 | 33.36 | 32.67 | 32.90 | 5,023,334 | -0.17(-0.51%) |
Nov 21, 2011 | 32.74 | 33.32 | 32.28 | 33.07 | 5,969,499 | -0.53(-1.59%) |
Nov 18, 2011 | 33.58 | 33.85 | 33.29 | 33.61 | 4,484,716 | +0.35(+1.04%) |
Nov 17, 2011 | 33.79 | 34.26 | 33.03 | 33.26 | 8,133,017 | -0.65(-1.93%) |
Nov 16, 2011 | 34.90 | 34.90 | 33.89 | 33.91 | 8,115,194 | -1.30(-3.69%) |
Nov 15, 2011 | 35.07 | 35.71 | 34.63 | 35.21 | 5,974,074 | -0.10(-0.30%) |
Nov 14, 2011 | 35.99 | 36.08 | 34.95 | 35.32 | 5,550,495 | -0.98(-2.69%) |
Nov 11, 2011 | 36.49 | 36.64 | 35.96 | 36.29 | 4,758,407 | +0.43(+1.19%) |
Nov 10, 2011 | 36.40 | 36.51 | 35.62 | 35.86 | 5,468,938 | +0.07(+0.20%) |
Nov 09, 2011 | 36.98 | 37.07 | 35.59 | 35.79 | 8,542,335 | -1.98(-5.23%) |
Nov 08, 2011 | 37.59 | 37.84 | 36.76 | 37.77 | 4,821,929 | +0.39(+1.04%) |
Nov 07, 2011 | 37.07 | 37.52 | 36.65 | 37.38 | 3,187,131 | +0.17(+0.45%) |
Nov 04, 2011 | 37.43 | 37.43 | 36.82 | 37.21 | 4,316,708 | -0.47(-1.24%) |
Nov 03, 2011 | 36.86 | 37.83 | 36.01 | 37.68 | 11,228,655 | +1.24(+3.41%) |
Nov 02, 2011 | 36.06 | 36.76 | 35.94 | 36.44 | 7,363,840 | +1.15(+3.27%) |
Nov 01, 2011 | 35.69 | 36.32 | 35.19 | 35.28 | 7,437,415 | -1.52(-4.14%) |
Oct 31, 2011 | 37.11 | 37.72 | 36.81 | 36.81 | 5,927,332 | -1.00(-2.64%) |
Oct 28, 2011 | 37.56 | 38.04 | 37.21 | 37.81 | 4,572,093 | -0.14(-0.36%) |
Oct 27, 2011 | 37.28 | 38.14 | 36.95 | 37.94 | 11,851,775 | +1.99(+5.54%) |
Oct 26, 2011 | 35.68 | 36.16 | 35.06 | 35.95 | 6,478,489 | +0.96(+2.74%) |
Oct 25, 2011 | 36.10 | 36.66 | 34.78 | 34.99 | 8,781,951 | -1.64(-4.47%) |
Oct 24, 2011 | 35.23 | 37.13 | 35.06 | 36.63 | 10,178,083 | +1.73(+4.97%) |
Oct 21, 2011 | 33.32 | 35.06 | 33.31 | 34.90 | 16,237,566 | +2.26(+6.92%) |
Oct 20, 2011 | 32.20 | 32.72 | 31.55 | 32.64 | 9,107,405 | +0.60(+1.86%) |
Oct 19, 2011 | 33.10 | 33.55 | 31.98 | 32.04 | 8,063,058 | -1.15(-3.47%) |
Oct 18, 2011 | 32.68 | 33.46 | 32.28 | 33.20 | 9,599,140 | +0.73(+2.23%) |
Oct 17, 2011 | 33.70 | 33.74 | 32.36 | 32.47 | 6,671,873 | -1.43(-4.23%) |
Oct 14, 2011 | 34.45 | 34.45 | 33.07 | 33.91 | 5,936,919 | +0.15(+0.45%) |
Oct 13, 2011 | 34.66 | 34.66 | 33.32 | 33.75 | 6,775,983 | -1.27(-3.61%) |
Oct 12, 2011 | 34.53 | 35.68 | 34.23 | 35.02 | 6,903,927 | +0.74(+2.16%) |
Oct 11, 2011 | 33.44 | 34.62 | 33.19 | 34.28 | 6,665,281 | +0.50(+1.48%) |
Oct 10, 2011 | 32.89 | 33.80 | 32.85 | 33.78 | 4,442,087 | +1.68(+5.25%) |
Oct 07, 2011 | 32.92 | 33.59 | 31.80 | 32.09 | 7,738,822 | -0.65(-1.99%) |
Oct 06, 2011 | 32.40 | 32.80 | 32.08 | 32.74 | 5,427,112 | +0.97(+3.04%) |
Oct 05, 2011 | 31.27 | 31.98 | 30.52 | 31.78 | 6,377,277 | +0.50(+1.60%) |
Oct 04, 2011 | 30.00 | 31.43 | 29.29 | 31.28 | 10,949,615 | +0.85(+2.78%) |
Oct 03, 2011 | 32.32 | 32.43 | 30.42 | 30.43 | 8,350,382 | -1.52(-4.74%) |
Sep 30, 2011 | 32.55 | 32.96 | 31.94 | 31.95 | 6,697,767 | -1.13(-3.41%) |
Sep 29, 2011 | 33.88 | 33.96 | 32.20 | 33.08 | 8,793,399 | +0.07(+0.22%) |
Sep 28, 2011 | 34.24 | 34.55 | 33.00 | 33.00 | 7,196,579 | -1.20(-3.51%) |
Sep 27, 2011 | 36.19 | 36.43 | 33.94 | 34.20 | 8,919,711 | -0.35(-1.03%) |
Sep 26, 2011 | 33.34 | 34.66 | 32.93 | 34.56 | 6,804,239 | +1.56(+4.71%) |
Sep 23, 2011 | 32.57 | 33.20 | 32.37 | 33.00 | 8,191,985 | +0.11(+0.34%) |
Sep 22, 2011 | 32.41 | 33.80 | 32.09 | 32.89 | 13,921,229 | -0.48(-1.43%) |
Sep 21, 2011 | 34.24 | 34.84 | 33.35 | 33.37 | 8,529,759 | -0.83(-2.43%) |
Sep 20, 2011 | 34.72 | 35.07 | 34.16 | 34.20 | 5,297,735 | -0.24(-0.70%) |
Sep 19, 2011 | 33.82 | 34.70 | 33.51 | 34.44 | 5,692,970 | -0.20(-0.58%) |
Sep 16, 2011 | 35.13 | 35.50 | 34.19 | 34.64 | 8,169,784 | -0.40(-1.13%) |
Sep 15, 2011 | 35.19 | 35.24 | 33.76 | 35.03 | 15,134,077 | -0.05(-0.14%) |
Sep 14, 2011 | 34.70 | 35.57 | 33.89 | 35.08 | 7,287,266 | +0.69(+2.02%) |
Sep 13, 2011 | 34.44 | 35.13 | 34.14 | 34.39 | 6,263,993 | +0.06(+0.19%) |
Sep 12, 2011 | 32.91 | 34.43 | 32.83 | 34.32 | 7,655,918 | +0.64(+1.91%) |
Sep 09, 2011 | 34.17 | 34.69 | 33.49 | 33.68 | 7,507,194 | -1.06(-3.06%) |
Sep 08, 2011 | 35.25 | 35.70 | 34.69 | 34.74 | 6,333,968 | -0.77(-2.16%) |
Sep 07, 2011 | 34.53 | 35.69 | 34.37 | 35.51 | 8,635,312 | +1.87(+5.56%) |
Sep 06, 2011 | 32.91 | 33.72 | 32.58 | 33.64 | 7,449,577 | -0.44(-1.30%) |
Sep 02, 2011 | 35.42 | 35.50 | 33.78 | 34.08 | 10,111,547 | -2.43(-6.67%) |