Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 35.09 | 35.35 | 34.69 | 35.01 | 3,923,237 | +1.34(+3.98%) |
Nov 29, 2011 | 33.39 | 33.80 | 33.24 | 33.67 | 5,087,199 | +0.28(+0.84%) |
Nov 28, 2011 | 33.28 | 33.52 | 33.13 | 33.39 | 3,691,031 | +1.67(+5.26%) |
Nov 25, 2011 | 31.61 | 32.14 | 31.61 | 31.72 | 1,542,423 | -0.49(-1.52%) |
Nov 23, 2011 | 32.72 | 32.54 | 32.10 | 32.21 | 3,649,437 | -0.51(-1.56%) |
Nov 22, 2011 | 33.03 | 33.12 | 32.56 | 32.72 | 5,003,774 | -0.27(-0.82%) |
Nov 21, 2011 | 33.08 | 33.14 | 32.70 | 32.99 | 3,577,269 | -0.40(-1.20%) |
Nov 18, 2011 | 33.66 | 33.77 | 33.33 | 33.39 | 2,408,400 | +0.11(+0.33%) |
Nov 17, 2011 | 33.89 | 33.93 | 33.00 | 33.28 | 3,373,636 | -0.19(-0.57%) |
Nov 16, 2011 | 33.67 | 33.95 | 33.43 | 33.47 | 2,590,654 | -0.20(-0.59%) |
Nov 15, 2011 | 33.51 | 33.91 | 33.41 | 33.67 | 2,613,855 | -0.08(-0.24%) |
Nov 14, 2011 | 33.73 | 33.90 | 33.50 | 33.75 | 2,365,940 | -0.42(-1.23%) |
Nov 11, 2011 | 33.71 | 34.45 | 33.71 | 34.17 | 3,367,800 | +0.61(+1.82%) |
Nov 10, 2011 | 33.46 | 33.64 | 33.05 | 33.56 | 4,390,898 | +0.70(+2.13%) |
Nov 09, 2011 | 33.36 | 33.48 | 32.71 | 32.86 | 5,614,884 | -1.84(-5.30%) |
Nov 08, 2011 | 34.47 | 34.80 | 34.16 | 34.70 | 2,606,344 | +0.81(+2.39%) |
Nov 07, 2011 | 33.82 | 34.13 | 33.55 | 33.89 | 5,506,083 | -0.23(-0.67%) |
Nov 04, 2011 | 34.80 | 34.89 | 33.94 | 34.12 | 3,182,904 | -1.12(-3.18%) |
Nov 03, 2011 | 34.68 | 35.40 | 34.23 | 35.24 | 3,308,214 | +1.06(+3.10%) |
Nov 02, 2011 | 34.19 | 34.77 | 34.10 | 34.18 | 7,450,853 | +0.17(+0.50%) |
Nov 01, 2011 | 34.14 | 34.56 | 33.90 | 34.01 | 8,516,920 | -1.74(-4.87%) |
Oct 31, 2011 | 36.78 | 37.02 | 35.75 | 35.75 | 3,727,023 | -1.49(-4.00%) |
Oct 28, 2011 | 37.34 | 37.44 | 37.04 | 37.24 | 2,119,557 | -0.24(-0.64%) |
Oct 27, 2011 | 37.29 | 37.66 | 36.73 | 37.48 | 3,950,317 | +2.06(+5.82%) |
Oct 26, 2011 | 35.52 | 35.54 | 34.73 | 35.42 | 2,080,070 | +0.65(+1.87%) |
Oct 25, 2011 | 35.23 | 35.24 | 34.72 | 34.77 | 3,291,813 | -1.24(-3.44%) |
Oct 24, 2011 | 35.06 | 36.01 | 35.04 | 36.01 | 2,173,574 | +0.38(+1.07%) |
Oct 21, 2011 | 35.14 | 35.65 | 35.07 | 35.63 | 2,253,021 | +0.98(+2.83%) |
Oct 20, 2011 | 35.05 | 35.11 | 34.18 | 34.65 | 3,076,833 | +0.19(+0.55%) |
Oct 19, 2011 | 34.60 | 35.01 | 34.40 | 34.46 | 4,213,097 | -0.39(-1.12%) |
Oct 18, 2011 | 34.24 | 35.10 | 33.90 | 34.85 | 3,021,756 | +0.43(+1.25%) |
Oct 17, 2011 | 35.06 | 35.12 | 34.34 | 34.42 | 3,218,803 | -1.00(-2.82%) |
Oct 14, 2011 | 35.55 | 35.60 | 35.12 | 35.42 | 2,644,214 | +0.22(+0.62%) |
Oct 13, 2011 | 34.80 | 35.20 | 34.44 | 35.20 | 4,145,069 | +0.71(+2.06%) |
Oct 12, 2011 | 34.52 | 34.85 | 34.26 | 34.49 | 3,088,658 | +0.37(+1.08%) |
Oct 11, 2011 | 33.84 | 34.20 | 33.69 | 34.12 | 2,295,553 | -0.11(-0.32%) |
Oct 10, 2011 | 34.10 | 34.34 | 33.95 | 34.23 | 3,292,808 | +1.34(+4.07%) |
Oct 07, 2011 | 33.25 | 33.31 | 32.84 | 32.89 | 3,713,377 | -0.45(-1.35%) |
Oct 06, 2011 | 33.07 | 33.35 | 33.05 | 33.34 | 3,213,436 | +0.53(+1.62%) |
Oct 05, 2011 | 32.35 | 32.83 | 32.03 | 32.81 | 4,759,771 | -0.02(-0.06%) |
Oct 04, 2011 | 32.19 | 32.84 | 31.63 | 32.83 | 6,424,156 | +0.95(+2.98%) |
Oct 03, 2011 | 32.51 | 32.85 | 31.87 | 31.88 | 3,489,537 | -0.92(-2.80%) |
Sep 30, 2011 | 33.17 | 33.35 | 32.80 | 32.80 | 2,975,472 | -1.13(-3.33%) |
Sep 29, 2011 | 34.25 | 34.28 | 33.38 | 33.93 | 3,679,937 | +0.88(+2.66%) |
Sep 28, 2011 | 33.86 | 34.04 | 32.97 | 33.05 | 2,827,465 | -0.30(-0.90%) |
Sep 27, 2011 | 33.20 | 33.87 | 33.06 | 33.35 | 5,020,422 | +0.74(+2.27%) |
Sep 26, 2011 | 32.34 | 32.65 | 31.86 | 32.61 | 3,338,947 | +0.71(+2.23%) |
Sep 23, 2011 | 31.34 | 31.95 | 31.21 | 31.90 | 4,363,547 | +0.40(+1.27%) |
Sep 22, 2011 | 31.07 | 31.65 | 31.00 | 31.50 | 6,493,855 | -0.71(-2.20%) |
Sep 21, 2011 | 33.09 | 33.24 | 32.21 | 32.21 | 4,068,873 | -1.04(-3.13%) |
Sep 20, 2011 | 33.30 | 33.72 | 32.92 | 33.25 | 3,713,165 | +0.35(+1.06%) |
Sep 19, 2011 | 32.26 | 33.02 | 32.17 | 32.90 | 7,018,541 | -0.66(-1.97%) |
Sep 16, 2011 | 33.77 | 33.90 | 33.03 | 33.56 | 3,260,940 | -0.03(-0.09%) |
Sep 15, 2011 | 33.73 | 33.79 | 33.30 | 33.59 | 3,563,775 | +0.73(+2.22%) |
Sep 14, 2011 | 32.52 | 33.12 | 31.79 | 32.86 | 5,113,474 | +0.61(+1.89%) |
Sep 13, 2011 | 31.81 | 32.37 | 31.76 | 32.25 | 5,202,470 | +0.06(+0.19%) |
Sep 12, 2011 | 31.64 | 32.21 | 31.50 | 32.19 | 8,612,019 | -0.51(-1.56%) |
Sep 09, 2011 | 33.16 | 33.43 | 32.64 | 32.70 | 6,485,980 | -1.40(-4.11%) |
Sep 08, 2011 | 34.52 | 34.98 | 34.02 | 34.10 | 5,044,651 | -1.31(-3.70%) |
Sep 07, 2011 | 34.98 | 35.41 | 34.81 | 35.41 | 2,855,093 | +0.67(+1.93%) |
Sep 06, 2011 | 34.20 | 34.81 | 34.01 | 34.74 | 2,808,882 | -0.31(-0.88%) |
Sep 02, 2011 | 35.42 | 35.56 | 34.94 | 35.05 | 3,761,849 | -1.29(-3.55%) |