Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 36.52 | 36.64 | 35.63 | 36.61 | 1,955,400 | +0.58(+1.60%) |
Nov 29, 2011 | 34.85 | 36.17 | 34.68 | 36.03 | 2,053,170 | +1.11(+3.18%) |
Nov 28, 2011 | 35.01 | 35.50 | 34.81 | 34.92 | 1,291,498 | +0.34(+0.99%) |
Nov 25, 2011 | 34.91 | 35.10 | 34.58 | 34.58 | 546,045 | -0.55(-1.57%) |
Nov 23, 2011 | 35.47 | 35.53 | 35.09 | 35.13 | 608,218 | -0.42(-1.17%) |
Nov 22, 2011 | 35.28 | 36.46 | 35.28 | 35.55 | 1,539,409 | +0.14(+0.41%) |
Nov 21, 2011 | 35.51 | 35.59 | 35.13 | 35.40 | 1,734,992 | -0.43(-1.21%) |
Nov 18, 2011 | 35.21 | 36.07 | 35.02 | 35.84 | 1,951,287 | +0.59(+1.66%) |
Nov 17, 2011 | 35.62 | 35.78 | 34.87 | 35.25 | 1,322,707 | -0.37(-1.04%) |
Nov 16, 2011 | 36.33 | 36.49 | 35.57 | 35.62 | 2,150,966 | -0.74(-2.04%) |
Nov 15, 2011 | 35.93 | 36.42 | 35.86 | 36.36 | 1,272,885 | +0.51(+1.44%) |
Nov 14, 2011 | 35.96 | 36.02 | 35.65 | 35.84 | 667,928 | -0.13(-0.35%) |
Nov 11, 2011 | 35.34 | 35.99 | 34.92 | 35.97 | 826,969 | +0.81(+2.31%) |
Nov 10, 2011 | 35.30 | 35.30 | 34.71 | 35.16 | 773,598 | +0.23(+0.65%) |
Nov 09, 2011 | 35.10 | 35.48 | 34.84 | 34.93 | 867,403 | -0.67(-1.88%) |
Nov 08, 2011 | 35.47 | 35.66 | 35.10 | 35.60 | 1,092,238 | +0.23(+0.64%) |
Nov 07, 2011 | 35.44 | 35.65 | 35.13 | 35.38 | 645,109 | -0.05(-0.15%) |
Nov 04, 2011 | 35.07 | 35.71 | 34.88 | 35.43 | 1,007,386 | +0.31(+0.87%) |
Nov 03, 2011 | 35.31 | 35.56 | 34.82 | 35.12 | 1,719,221 | -0.23(-0.66%) |
Nov 02, 2011 | 35.55 | 35.74 | 35.19 | 35.36 | 693,344 | +0.08(+0.23%) |
Nov 01, 2011 | 35.18 | 35.80 | 34.86 | 35.28 | 1,020,806 | -0.51(-1.44%) |
Oct 31, 2011 | 35.03 | 36.02 | 34.94 | 35.79 | 2,572,962 | +0.62(+1.77%) |
Oct 28, 2011 | 35.63 | 36.14 | 34.76 | 35.17 | 2,498,141 | -0.72(-2.01%) |
Oct 27, 2011 | 36.32 | 36.42 | 35.31 | 35.89 | 2,298,872 | -0.09(-0.25%) |
Oct 26, 2011 | 36.66 | 36.74 | 35.47 | 35.98 | 1,451,783 | -0.44(-1.21%) |
Oct 25, 2011 | 36.21 | 36.54 | 36.11 | 36.42 | 1,501,110 | +0.32(+0.87%) |
Oct 24, 2011 | 36.12 | 36.30 | 35.59 | 36.11 | 2,639,726 | +0.01(+0.02%) |
Oct 21, 2011 | 36.20 | 36.34 | 35.94 | 36.10 | 1,819,533 | +0.23(+0.63%) |
Oct 20, 2011 | 35.95 | 36.19 | 35.56 | 35.87 | 2,337,788 | -0.15(-0.43%) |
Oct 19, 2011 | 36.17 | 36.51 | 35.99 | 36.02 | 1,365,998 | -0.11(-0.30%) |
Oct 18, 2011 | 35.58 | 36.33 | 35.47 | 36.13 | 1,825,978 | +0.65(+1.83%) |
Oct 17, 2011 | 35.60 | 35.95 | 35.24 | 35.48 | 1,346,695 | -0.01(-0.03%) |
Oct 14, 2011 | 35.28 | 35.50 | 34.91 | 35.49 | 1,194,483 | +0.45(+1.29%) |
Oct 13, 2011 | 35.00 | 35.12 | 34.61 | 35.04 | 1,278,591 | -0.11(-0.31%) |
Oct 12, 2011 | 35.81 | 35.82 | 34.98 | 35.15 | 2,126,539 | -0.11(-0.31%) |
Oct 11, 2011 | 34.71 | 35.56 | 34.71 | 35.26 | 2,070,550 | +0.56(+1.61%) |
Oct 10, 2011 | 34.56 | 34.72 | 34.27 | 34.70 | 1,295,460 | +0.59(+1.72%) |
Oct 07, 2011 | 34.32 | 34.64 | 33.71 | 34.11 | 1,662,262 | -0.07(-0.21%) |
Oct 06, 2011 | 34.16 | 34.29 | 33.76 | 34.18 | 2,341,307 | +0.15(+0.45%) |
Oct 05, 2011 | 33.71 | 34.17 | 33.34 | 34.03 | 2,001,361 | +0.44(+1.32%) |
Oct 04, 2011 | 32.85 | 33.62 | 32.33 | 33.59 | 2,337,713 | +0.36(+1.09%) |
Oct 03, 2011 | 33.71 | 34.08 | 32.95 | 33.23 | 2,287,208 | -0.85(-2.49%) |
Sep 30, 2011 | 33.70 | 34.64 | 33.34 | 34.08 | 1,970,236 | +0.04(+0.11%) |
Sep 29, 2011 | 34.37 | 34.49 | 33.11 | 34.04 | 3,589,455 | -0.05(-0.16%) |
Sep 28, 2011 | 33.67 | 34.47 | 33.59 | 34.09 | 2,529,724 | +0.42(+1.23%) |
Sep 27, 2011 | 34.05 | 34.22 | 33.48 | 33.68 | 1,856,483 | +0.22(+0.65%) |
Sep 26, 2011 | 33.30 | 33.50 | 32.86 | 33.46 | 2,594,804 | +0.48(+1.45%) |
Sep 23, 2011 | 32.49 | 33.13 | 32.47 | 32.98 | 3,005,993 | +0.49(+1.50%) |
Sep 22, 2011 | 32.69 | 33.88 | 32.27 | 32.50 | 3,520,267 | -0.97(-2.89%) |
Sep 21, 2011 | 34.24 | 34.28 | 33.43 | 33.46 | 2,447,323 | -0.51(-1.51%) |
Sep 20, 2011 | 34.25 | 34.29 | 33.80 | 33.98 | 3,578,296 | -0.23(-0.66%) |
Sep 19, 2011 | 34.11 | 34.52 | 33.80 | 34.20 | 1,768,034 | -0.15(-0.45%) |
Sep 16, 2011 | 33.90 | 34.82 | 33.86 | 34.36 | 2,809,801 | +0.61(+1.82%) |
Sep 15, 2011 | 33.62 | 33.84 | 33.43 | 33.74 | 2,231,383 | +0.34(+1.03%) |
Sep 14, 2011 | 32.56 | 33.48 | 32.36 | 33.40 | 2,739,517 | +0.87(+2.66%) |
Sep 13, 2011 | 32.54 | 32.74 | 31.78 | 32.53 | 4,024,316 | +0.28(+0.87%) |
Sep 12, 2011 | 31.52 | 32.25 | 31.25 | 32.25 | 4,251,290 | +0.85(+2.70%) |
Sep 09, 2011 | 30.94 | 31.63 | 30.88 | 31.40 | 23,897,088 | -0.18(-0.57%) |
Sep 08, 2011 | 32.34 | 32.39 | 31.40 | 31.58 | 5,096,012 | -1.92(-5.74%) |
Sep 07, 2011 | 33.13 | 33.51 | 32.61 | 33.51 | 2,072,982 | +0.61(+1.87%) |
Sep 06, 2011 | 32.05 | 33.02 | 31.81 | 32.89 | 2,498,080 | +0.35(+1.08%) |
Sep 02, 2011 | 32.15 | 32.61 | 31.61 | 32.54 | 1,986,148 | +0.08(+0.25%) |