Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 31.45 | 32.06 | 31.39 | 32.00 | 18,640,684 | +0.97(+3.13%) |
Nov 29, 2011 | 31.00 | 31.33 | 30.89 | 31.03 | 14,907,670 | -0.24(-0.77%) |
Nov 28, 2011 | 31.29 | 31.45 | 31.11 | 31.27 | 18,247,262 | +1.07(+3.54%) |
Nov 25, 2011 | 30.26 | 30.92 | 30.18 | 30.20 | 9,356,753 | -0.73(-2.36%) |
Nov 23, 2011 | 30.86 | 31.24 | 30.53 | 30.93 | 19,300,744 | -0.96(-3.01%) |
Nov 22, 2011 | 30.91 | 32.17 | 30.87 | 31.89 | 23,745,124 | +1.13(+3.67%) |
Nov 21, 2011 | 30.48 | 30.85 | 29.83 | 30.76 | 22,498,706 | -0.64(-2.04%) |
Nov 18, 2011 | 31.07 | 31.72 | 30.86 | 31.40 | 24,129,820 | +0.76(+2.48%) |
Nov 17, 2011 | 32.14 | 32.21 | 30.21 | 30.64 | 36,307,768 | -2.18(-6.64%) |
Nov 16, 2011 | 33.13 | 33.37 | 32.64 | 32.82 | 17,863,604 | -0.84(-2.50%) |
Nov 15, 2011 | 33.64 | 33.89 | 33.16 | 33.66 | 12,566,804 | +0.33(+0.99%) |
Nov 14, 2011 | 33.57 | 33.62 | 33.03 | 33.33 | 9,334,017 | -0.41(-1.22%) |
Nov 11, 2011 | 33.20 | 33.90 | 33.18 | 33.74 | 12,231,889 | +0.60(+1.81%) |
Nov 10, 2011 | 33.25 | 33.27 | 32.23 | 33.14 | 18,045,600 | +0.04(+0.12%) |
Nov 09, 2011 | 33.75 | 33.87 | 32.83 | 33.10 | 24,936,724 | -0.90(-2.65%) |
Nov 08, 2011 | 33.96 | 34.39 | 33.68 | 34.00 | 19,265,302 | -0.08(-0.23%) |
Nov 07, 2011 | 33.66 | 34.08 | 33.61 | 34.08 | 13,470,727 | +0.88(+2.65%) |
Nov 04, 2011 | 33.29 | 33.48 | 32.90 | 33.20 | 12,377,182 | -0.42(-1.24%) |
Nov 03, 2011 | 33.80 | 33.81 | 32.90 | 33.62 | 18,388,058 | +0.37(+1.11%) |
Nov 02, 2011 | 33.03 | 33.52 | 32.82 | 33.25 | 17,242,788 | +0.92(+2.85%) |
Nov 01, 2011 | 31.70 | 32.77 | 31.50 | 32.33 | 36,621,956 | -1.11(-3.32%) |
Oct 31, 2011 | 33.61 | 33.61 | 33.20 | 33.44 | 16,361,479 | -0.83(-2.42%) |
Oct 28, 2011 | 34.25 | 34.39 | 33.79 | 34.27 | 18,053,586 | +0.17(+0.50%) |
Oct 27, 2011 | 33.01 | 34.44 | 32.74 | 34.10 | 34,970,072 | +1.60(+4.92%) |
Oct 26, 2011 | 32.83 | 32.91 | 32.24 | 32.50 | 25,725,344 | +0.07(+0.22%) |
Oct 25, 2011 | 30.84 | 32.50 | 30.52 | 32.43 | 36,985,264 | +1.56(+5.05%) |
Oct 24, 2011 | 30.60 | 31.19 | 30.56 | 30.87 | 15,320,917 | +0.39(+1.28%) |
Oct 21, 2011 | 30.45 | 30.59 | 30.13 | 30.48 | 17,201,972 | +0.75(+2.52%) |
Oct 20, 2011 | 29.96 | 30.54 | 29.14 | 29.73 | 31,576,904 | -0.50(-1.65%) |
Oct 19, 2011 | 30.94 | 31.13 | 30.08 | 30.23 | 19,559,076 | -1.10(-3.51%) |
Oct 18, 2011 | 30.23 | 31.49 | 29.72 | 31.33 | 24,982,138 | +0.29(+0.93%) |
Oct 17, 2011 | 31.37 | 31.39 | 30.63 | 31.04 | 18,892,594 | -0.30(-0.96%) |
Oct 14, 2011 | 31.32 | 31.63 | 30.89 | 31.34 | 14,428,748 | +0.40(+1.29%) |
Oct 13, 2011 | 31.24 | 31.25 | 30.61 | 30.94 | 15,755,532 | -0.83(-2.61%) |
Oct 12, 2011 | 31.80 | 31.96 | 31.35 | 31.77 | 18,902,670 | +0.39(+1.24%) |
Oct 11, 2011 | 30.98 | 31.42 | 30.84 | 31.38 | 14,954,632 | +0.12(+0.39%) |
Oct 10, 2011 | 31.20 | 31.49 | 30.93 | 31.26 | 18,653,596 | +1.03(+3.40%) |
Oct 07, 2011 | 31.46 | 31.72 | 29.88 | 30.23 | 32,204,344 | -0.97(-3.11%) |
Oct 06, 2011 | 30.77 | 31.36 | 30.61 | 31.20 | 37,447,460 | +1.54(+5.19%) |
Oct 05, 2011 | 28.88 | 29.82 | 28.47 | 29.66 | 30,682,842 | +0.57(+1.96%) |
Oct 04, 2011 | 29.59 | 29.66 | 27.90 | 29.09 | 47,008,736 | -0.40(-1.36%) |
Oct 03, 2011 | 29.92 | 30.16 | 29.39 | 29.49 | 25,122,260 | +0.58(+2.01%) |
Sep 30, 2011 | 29.57 | 29.81 | 28.87 | 28.91 | 29,053,872 | -1.05(-3.50%) |
Sep 29, 2011 | 29.96 | 30.19 | 29.03 | 29.96 | 37,658,432 | +1.09(+3.78%) |
Sep 28, 2011 | 30.75 | 30.99 | 28.70 | 28.87 | 56,693,300 | -2.30(-7.38%) |
Sep 27, 2011 | 32.02 | 32.61 | 30.57 | 31.17 | 64,622,120 | +1.40(+4.71%) |
Sep 26, 2011 | 27.51 | 29.99 | 27.41 | 29.77 | 74,282,768 | -0.21(-0.71%) |
Sep 23, 2011 | 31.80 | 32.54 | 29.05 | 29.98 | 97,735,136 | -4.94(-14.15%) |
Sep 22, 2011 | 36.22 | 36.32 | 34.51 | 34.92 | 62,998,888 | -3.64(-9.44%) |
Sep 21, 2011 | 39.10 | 39.64 | 38.34 | 38.56 | 23,295,406 | -0.27(-0.70%) |
Sep 20, 2011 | 38.26 | 39.25 | 38.16 | 38.83 | 17,283,400 | +0.18(+0.47%) |
Sep 19, 2011 | 39.17 | 39.18 | 37.94 | 38.65 | 24,729,720 | -0.74(-1.88%) |
Sep 16, 2011 | 38.98 | 39.84 | 38.96 | 39.39 | 20,083,770 | +0.60(+1.55%) |
Sep 15, 2011 | 39.08 | 39.32 | 38.30 | 38.79 | 23,049,044 | -0.81(-2.05%) |
Sep 14, 2011 | 39.69 | 39.81 | 39.19 | 39.60 | 18,270,252 | -0.27(-0.68%) |
Sep 13, 2011 | 39.54 | 40.23 | 39.30 | 39.87 | 20,559,412 | +0.73(+1.87%) |
Sep 12, 2011 | 39.79 | 40.20 | 38.65 | 39.14 | 32,777,576 | -1.38(-3.41%) |
Sep 09, 2011 | 40.53 | 41.23 | 40.02 | 40.52 | 24,470,304 | -0.70(-1.70%) |
Sep 08, 2011 | 41.46 | 41.49 | 40.95 | 41.22 | 19,413,158 | +0.69(+1.70%) |
Sep 07, 2011 | 39.56 | 40.74 | 39.21 | 40.53 | 25,476,606 | -0.52(-1.27%) |
Sep 06, 2011 | 41.13 | 41.58 | 40.46 | 41.05 | 35,035,648 | -1.13(-2.68%) |
Sep 02, 2011 | 41.80 | 42.30 | 41.55 | 42.18 | 26,245,708 | +1.66(+4.10%) |