Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 35.22 | 35.48 | 34.52 | 35.29 | 1,909,116 | +0.65(+1.88%) |
Nov 29, 2011 | 35.05 | 35.33 | 34.36 | 34.64 | 1,125,665 | -0.40(-1.14%) |
Nov 28, 2011 | 35.88 | 36.45 | 34.29 | 35.04 | 642,683 | +0.08(+0.23%) |
Nov 25, 2011 | 35.02 | 35.30 | 34.80 | 34.96 | 73,055 | +0.10(+0.29%) |
Nov 23, 2011 | 35.62 | 35.79 | 34.74 | 34.86 | 622,868 | -0.76(-2.13%) |
Nov 22, 2011 | 36.36 | 36.46 | 35.22 | 35.62 | 888,009 | -0.87(-2.38%) |
Nov 21, 2011 | 37.35 | 37.51 | 36.10 | 36.49 | 408,061 | -1.07(-2.85%) |
Nov 18, 2011 | 37.84 | 38.15 | 37.18 | 37.56 | 335,561 | +0.00(+0.00%) |
Nov 17, 2011 | 37.38 | 37.92 | 36.88 | 37.56 | 425,762 | +0.18(+0.48%) |
Nov 16, 2011 | 37.85 | 37.91 | 37.16 | 37.38 | 328,357 | -0.57(-1.50%) |
Nov 15, 2011 | 37.75 | 38.10 | 37.13 | 37.95 | 345,116 | +0.33(+0.88%) |
Nov 14, 2011 | 38.10 | 38.18 | 37.40 | 37.62 | 259,316 | -0.18(-0.48%) |
Nov 11, 2011 | 38.02 | 38.09 | 37.67 | 37.80 | 308,942 | -0.07(-0.18%) |
Nov 10, 2011 | 37.51 | 38.08 | 36.88 | 37.87 | 521,581 | +0.83(+2.24%) |
Nov 09, 2011 | 38.34 | 38.44 | 37.03 | 37.04 | 368,262 | -1.65(-4.26%) |
Nov 08, 2011 | 38.50 | 38.84 | 37.78 | 38.69 | 540,551 | +0.39(+1.02%) |
Nov 07, 2011 | 37.30 | 38.38 | 37.05 | 38.30 | 415,084 | +0.72(+1.92%) |
Nov 04, 2011 | 36.78 | 37.58 | 36.31 | 37.58 | 346,989 | +0.47(+1.27%) |
Nov 03, 2011 | 36.27 | 37.50 | 36.07 | 37.11 | 462,526 | +0.77(+2.12%) |
Nov 02, 2011 | 37.90 | 38.05 | 36.24 | 36.34 | 500,508 | -0.73(-1.97%) |
Nov 01, 2011 | 37.76 | 37.76 | 36.80 | 37.07 | 503,332 | -1.18(-3.08%) |
Oct 31, 2011 | 38.58 | 38.73 | 37.71 | 38.25 | 699,090 | -0.33(-0.86%) |
Oct 28, 2011 | 38.31 | 38.86 | 38.00 | 38.58 | 1,098,717 | +0.06(+0.16%) |
Oct 27, 2011 | 39.30 | 39.34 | 38.35 | 38.52 | 1,290,708 | -0.05(-0.13%) |
Oct 26, 2011 | 38.24 | 38.92 | 37.82 | 38.57 | 1,217,705 | +1.09(+2.91%) |
Oct 25, 2011 | 37.75 | 38.34 | 37.00 | 37.48 | 805,627 | -0.14(-0.37%) |
Oct 24, 2011 | 36.77 | 37.64 | 36.57 | 37.62 | 558,644 | +0.98(+2.67%) |
Oct 21, 2011 | 36.74 | 36.74 | 36.30 | 36.64 | 825,461 | +0.33(+0.91%) |
Oct 20, 2011 | 36.67 | 36.68 | 35.84 | 36.31 | 315,200 | -0.05(-0.14%) |
Oct 19, 2011 | 36.48 | 36.85 | 36.17 | 36.36 | 546,087 | -0.03(-0.08%) |
Oct 18, 2011 | 36.66 | 36.80 | 35.80 | 36.39 | 788,755 | +0.04(+0.11%) |
Oct 17, 2011 | 35.52 | 36.49 | 35.52 | 36.35 | 852,415 | +0.64(+1.79%) |
Oct 14, 2011 | 35.44 | 35.80 | 34.89 | 35.71 | 568,891 | +0.76(+2.17%) |
Oct 13, 2011 | 35.68 | 35.68 | 33.88 | 34.95 | 1,258,545 | -0.79(-2.21%) |
Oct 12, 2011 | 36.46 | 36.46 | 35.50 | 35.74 | 982,801 | -0.27(-0.75%) |
Oct 11, 2011 | 34.95 | 36.20 | 34.59 | 36.01 | 782,659 | +1.02(+2.92%) |
Oct 10, 2011 | 34.65 | 35.12 | 34.40 | 34.99 | 616,490 | +0.75(+2.19%) |
Oct 07, 2011 | 34.93 | 35.45 | 34.11 | 34.24 | 1,279,279 | -0.50(-1.44%) |
Oct 06, 2011 | 34.21 | 34.81 | 34.19 | 34.74 | 1,389,384 | +1.75(+5.30%) |
Oct 05, 2011 | 32.20 | 33.46 | 31.25 | 32.99 | 744,263 | +0.92(+2.87%) |
Oct 04, 2011 | 32.55 | 32.76 | 30.78 | 32.07 | 1,306,077 | -0.96(-2.91%) |
Oct 03, 2011 | 34.73 | 34.78 | 33.00 | 33.03 | 980,657 | -1.75(-5.03%) |
Sep 30, 2011 | 35.16 | 35.26 | 34.78 | 34.78 | 532,707 | -0.57(-1.61%) |
Sep 29, 2011 | 36.27 | 36.35 | 35.24 | 35.35 | 408,158 | -0.46(-1.28%) |
Sep 28, 2011 | 36.31 | 36.59 | 35.80 | 35.81 | 331,177 | -0.64(-1.76%) |
Sep 27, 2011 | 37.38 | 38.52 | 36.13 | 36.45 | 696,684 | -0.07(-0.19%) |
Sep 26, 2011 | 36.41 | 36.67 | 35.87 | 36.52 | 277,578 | +0.43(+1.19%) |
Sep 23, 2011 | 36.21 | 36.68 | 35.99 | 36.09 | 276,925 | -0.25(-0.69%) |
Sep 22, 2011 | 36.95 | 37.27 | 35.70 | 36.34 | 594,033 | -1.09(-2.91%) |
Sep 21, 2011 | 38.69 | 38.89 | 37.37 | 37.43 | 402,017 | -1.07(-2.78%) |
Sep 20, 2011 | 38.44 | 39.43 | 38.38 | 38.50 | 703,405 | -0.02(-0.05%) |
Sep 19, 2011 | 36.85 | 38.66 | 36.84 | 38.52 | 502,144 | +1.06(+2.83%) |
Sep 16, 2011 | 38.13 | 38.49 | 37.33 | 37.46 | 428,990 | -0.77(-2.01%) |
Sep 15, 2011 | 38.09 | 38.26 | 37.37 | 38.23 | 339,317 | +0.64(+1.70%) |
Sep 14, 2011 | 37.79 | 38.09 | 36.97 | 37.59 | 238,895 | +0.04(+0.11%) |
Sep 13, 2011 | 37.40 | 37.85 | 37.29 | 37.55 | 306,847 | -0.14(-0.37%) |
Sep 12, 2011 | 37.50 | 37.89 | 37.10 | 37.69 | 340,462 | -0.28(-0.74%) |
Sep 09, 2011 | 38.25 | 38.68 | 37.51 | 37.97 | 320,495 | -0.47(-1.22%) |
Sep 08, 2011 | 37.97 | 38.62 | 37.82 | 38.44 | 294,020 | +0.44(+1.16%) |
Sep 07, 2011 | 37.58 | 38.07 | 37.50 | 38.00 | 266,669 | +0.89(+2.40%) |
Sep 06, 2011 | 37.00 | 37.37 | 36.65 | 37.11 | 417,702 | -0.60(-1.59%) |
Sep 02, 2011 | 37.83 | 37.86 | 37.28 | 37.71 | 458,661 | -0.53(-1.39%) |