Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 39.30 | 39.53 | 38.78 | 39.30 | 25,405,512 | +1.21(+3.18%) |
Nov 29, 2011 | 38.72 | 39.14 | 37.90 | 38.09 | 18,830,946 | -0.60(-1.54%) |
Nov 28, 2011 | 38.31 | 38.75 | 38.14 | 38.68 | 17,468,174 | +1.49(+4.01%) |
Nov 25, 2011 | 37.06 | 38.01 | 37.06 | 37.19 | 11,600,331 | -0.12(-0.33%) |
Nov 23, 2011 | 38.31 | 38.35 | 37.00 | 37.31 | 33,653,948 | -1.76(-4.50%) |
Nov 22, 2011 | 38.68 | 39.46 | 38.67 | 39.07 | 18,449,430 | +0.15(+0.39%) |
Nov 21, 2011 | 39.00 | 39.27 | 38.58 | 38.92 | 21,676,292 | -0.85(-2.14%) |
Nov 18, 2011 | 40.40 | 40.41 | 39.60 | 39.77 | 20,124,710 | -0.51(-1.26%) |
Nov 17, 2011 | 40.46 | 40.84 | 39.58 | 40.27 | 27,204,462 | -0.36(-0.88%) |
Nov 16, 2011 | 40.52 | 41.41 | 40.22 | 40.63 | 21,704,696 | -0.37(-0.91%) |
Nov 15, 2011 | 40.56 | 41.25 | 40.35 | 41.00 | 18,518,726 | +0.21(+0.53%) |
Nov 14, 2011 | 40.41 | 41.07 | 40.32 | 40.79 | 23,322,540 | +0.34(+0.85%) |
Nov 11, 2011 | 39.95 | 40.71 | 39.76 | 40.45 | 17,840,292 | +1.01(+2.55%) |
Nov 10, 2011 | 40.10 | 40.16 | 39.04 | 39.44 | 16,332,869 | -0.14(-0.36%) |
Nov 09, 2011 | 39.77 | 40.36 | 39.25 | 39.58 | 22,376,646 | -1.16(-2.84%) |
Nov 08, 2011 | 40.82 | 40.92 | 40.19 | 40.74 | 18,138,268 | +0.08(+0.19%) |
Nov 07, 2011 | 39.86 | 40.71 | 39.86 | 40.66 | 20,788,372 | +0.30(+0.74%) |
Nov 04, 2011 | 39.39 | 40.48 | 39.37 | 40.36 | 30,598,404 | +0.28(+0.70%) |
Nov 03, 2011 | 40.20 | 40.69 | 39.12 | 40.08 | 62,594,824 | +2.81(+7.53%) |
Nov 02, 2011 | 36.50 | 37.37 | 36.48 | 37.27 | 37,434,940 | +1.46(+4.07%) |
Nov 01, 2011 | 35.66 | 36.30 | 35.56 | 35.82 | 31,722,284 | -1.04(-2.83%) |
Oct 31, 2011 | 37.63 | 37.94 | 36.86 | 36.86 | 29,955,164 | -1.16(-3.06%) |
Oct 28, 2011 | 38.15 | 38.22 | 37.65 | 38.02 | 16,022,486 | -0.21(-0.54%) |
Oct 27, 2011 | 37.92 | 38.57 | 37.50 | 38.23 | 24,002,304 | +1.37(+3.72%) |
Oct 26, 2011 | 37.73 | 37.74 | 36.28 | 36.86 | 28,195,478 | -0.51(-1.38%) |
Oct 25, 2011 | 38.15 | 38.36 | 37.29 | 37.37 | 17,985,286 | -0.92(-2.41%) |
Oct 24, 2011 | 37.43 | 38.43 | 37.40 | 38.30 | 15,727,318 | +1.14(+3.06%) |
Oct 21, 2011 | 37.69 | 37.75 | 36.77 | 37.16 | 25,475,628 | +0.01(+0.02%) |
Oct 20, 2011 | 37.72 | 38.05 | 36.95 | 37.15 | 23,902,850 | -0.42(-1.12%) |
Oct 19, 2011 | 38.43 | 38.88 | 37.40 | 37.57 | 21,124,158 | -1.40(-3.59%) |
Oct 18, 2011 | 38.29 | 39.25 | 37.92 | 38.97 | 18,393,056 | +0.66(+1.72%) |
Oct 17, 2011 | 39.07 | 39.22 | 38.10 | 38.32 | 15,042,843 | -0.96(-2.44%) |
Oct 14, 2011 | 38.61 | 39.31 | 38.46 | 39.27 | 22,760,586 | +1.19(+3.13%) |
Oct 13, 2011 | 37.10 | 38.15 | 37.07 | 38.08 | 17,554,430 | +0.91(+2.44%) |
Oct 12, 2011 | 37.36 | 37.82 | 37.16 | 37.17 | 15,595,985 | +0.28(+0.76%) |
Oct 11, 2011 | 37.16 | 37.22 | 36.80 | 36.90 | 14,364,293 | -0.31(-0.84%) |
Oct 10, 2011 | 36.44 | 37.25 | 36.14 | 37.21 | 16,045,968 | +1.33(+3.70%) |
Oct 07, 2011 | 36.39 | 36.43 | 35.46 | 35.88 | 20,953,492 | -0.46(-1.26%) |
Oct 06, 2011 | 36.21 | 36.40 | 35.72 | 36.34 | 20,680,398 | +0.07(+0.20%) |
Oct 05, 2011 | 35.45 | 36.36 | 35.24 | 36.27 | 26,023,094 | +0.96(+2.71%) |
Oct 04, 2011 | 33.62 | 35.40 | 33.15 | 35.31 | 36,513,348 | +1.27(+3.74%) |
Oct 03, 2011 | 34.44 | 35.25 | 33.85 | 34.04 | 39,156,804 | -0.70(-2.02%) |
Sep 30, 2011 | 35.33 | 35.93 | 34.74 | 34.74 | 26,293,354 | -1.07(-2.99%) |
Sep 29, 2011 | 37.07 | 37.30 | 34.87 | 35.81 | 24,685,250 | -0.66(-1.82%) |
Sep 28, 2011 | 37.22 | 37.52 | 36.41 | 36.47 | 16,124,110 | -0.51(-1.39%) |
Sep 27, 2011 | 36.82 | 37.70 | 36.25 | 36.99 | 23,442,688 | +0.86(+2.37%) |
Sep 26, 2011 | 36.00 | 36.35 | 35.17 | 36.13 | 28,303,500 | +0.21(+0.58%) |
Sep 23, 2011 | 35.55 | 36.21 | 35.18 | 35.92 | 25,576,088 | +0.19(+0.52%) |
Sep 22, 2011 | 35.71 | 36.62 | 34.97 | 35.74 | 34,104,680 | -1.16(-3.16%) |
Sep 21, 2011 | 37.77 | 38.35 | 36.90 | 36.90 | 21,217,932 | -1.04(-2.73%) |
Sep 20, 2011 | 38.52 | 38.79 | 37.89 | 37.94 | 20,661,398 | -0.40(-1.04%) |
Sep 19, 2011 | 37.90 | 38.51 | 37.44 | 38.34 | 16,837,016 | -0.14(-0.37%) |
Sep 16, 2011 | 38.43 | 38.53 | 37.95 | 38.48 | 27,093,014 | +0.17(+0.45%) |
Sep 15, 2011 | 38.39 | 38.52 | 37.47 | 38.31 | 22,533,732 | +0.40(+1.06%) |
Sep 14, 2011 | 37.57 | 38.40 | 37.06 | 37.91 | 21,690,896 | +0.54(+1.43%) |
Sep 13, 2011 | 36.77 | 37.52 | 36.72 | 37.37 | 25,758,872 | +0.66(+1.81%) |
Sep 12, 2011 | 35.44 | 36.74 | 35.44 | 36.71 | 22,971,078 | +0.70(+1.95%) |
Sep 09, 2011 | 36.48 | 36.62 | 35.57 | 36.01 | 27,754,172 | -0.82(-2.22%) |
Sep 08, 2011 | 36.84 | 38.06 | 36.64 | 36.82 | 25,802,056 | -0.10(-0.27%) |
Sep 07, 2011 | 35.96 | 36.92 | 35.91 | 36.92 | 26,506,866 | +1.60(+4.53%) |
Sep 06, 2011 | 34.57 | 35.40 | 34.00 | 35.32 | 20,202,032 | -0.16(-0.46%) |
Sep 02, 2011 | 35.70 | 36.04 | 35.18 | 35.49 | 20,569,794 | -0.99(-2.70%) |