Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 32.78 | 32.87 | 32.33 | 32.76 | 6,981,849 | +0.69(+2.16%) |
Nov 29, 2011 | 31.97 | 32.30 | 31.77 | 32.07 | 5,603,731 | +0.23(+0.73%) |
Nov 28, 2011 | 32.72 | 32.82 | 31.66 | 31.84 | 8,516,020 | +0.29(+0.91%) |
Nov 25, 2011 | 31.59 | 32.12 | 31.45 | 31.55 | 3,297,654 | -0.20(-0.63%) |
Nov 23, 2011 | 32.35 | 32.37 | 31.75 | 31.75 | 5,166,083 | -1.00(-3.05%) |
Nov 22, 2011 | 33.14 | 33.29 | 32.72 | 32.75 | 4,685,862 | -0.35(-1.05%) |
Nov 21, 2011 | 33.28 | 33.34 | 32.43 | 33.10 | 5,563,875 | -0.60(-1.79%) |
Nov 18, 2011 | 33.77 | 33.85 | 33.42 | 33.70 | 4,445,398 | +0.23(+0.67%) |
Nov 17, 2011 | 33.86 | 34.22 | 33.19 | 33.48 | 6,213,641 | -0.38(-1.12%) |
Nov 16, 2011 | 33.65 | 34.26 | 33.59 | 33.85 | 4,771,887 | -0.10(-0.30%) |
Nov 15, 2011 | 33.76 | 34.24 | 33.62 | 33.96 | 4,363,036 | -0.01(-0.02%) |
Nov 14, 2011 | 33.95 | 34.48 | 33.81 | 33.96 | 4,282,328 | -0.46(-1.33%) |
Nov 11, 2011 | 34.04 | 34.51 | 33.85 | 34.42 | 5,893,905 | +0.71(+2.10%) |
Nov 10, 2011 | 33.81 | 34.43 | 33.46 | 33.71 | 10,436,146 | +0.65(+1.97%) |
Nov 09, 2011 | 33.16 | 33.49 | 32.75 | 33.06 | 6,559,480 | -0.85(-2.50%) |
Nov 08, 2011 | 34.29 | 34.32 | 33.24 | 33.91 | 5,414,983 | -0.10(-0.30%) |
Nov 07, 2011 | 33.91 | 34.49 | 33.75 | 34.01 | 3,412,089 | -0.14(-0.41%) |
Nov 04, 2011 | 33.65 | 34.24 | 33.54 | 34.15 | 4,604,696 | +0.17(+0.50%) |
Nov 03, 2011 | 33.23 | 34.34 | 32.31 | 33.98 | 10,449,855 | +0.79(+2.39%) |
Nov 02, 2011 | 32.79 | 33.23 | 32.48 | 33.19 | 6,587,370 | +0.80(+2.48%) |
Nov 01, 2011 | 31.44 | 32.73 | 31.32 | 32.39 | 9,032,466 | +0.10(+0.32%) |
Oct 31, 2011 | 32.03 | 32.58 | 31.93 | 32.28 | 4,815,060 | -0.04(-0.11%) |
Oct 28, 2011 | 33.18 | 33.34 | 31.84 | 32.32 | 7,666,618 | -0.99(-2.98%) |
Oct 27, 2011 | 32.71 | 33.41 | 32.15 | 33.31 | 7,585,207 | +1.45(+4.55%) |
Oct 26, 2011 | 32.67 | 32.75 | 31.49 | 31.86 | 7,261,783 | -0.34(-1.06%) |
Oct 25, 2011 | 32.73 | 32.95 | 32.14 | 32.20 | 5,085,454 | -0.91(-2.74%) |
Oct 24, 2011 | 33.00 | 33.77 | 32.82 | 33.11 | 7,531,924 | +0.11(+0.33%) |
Oct 21, 2011 | 32.53 | 33.30 | 32.53 | 33.00 | 7,103,539 | +0.77(+2.38%) |
Oct 20, 2011 | 31.17 | 32.72 | 31.17 | 32.23 | 11,265,182 | +0.55(+1.73%) |
Oct 19, 2011 | 31.67 | 32.08 | 31.59 | 31.69 | 6,417,126 | -0.10(-0.33%) |
Oct 18, 2011 | 30.46 | 32.20 | 30.22 | 31.79 | 8,632,909 | +1.36(+4.46%) |
Oct 17, 2011 | 30.52 | 30.93 | 30.36 | 30.43 | 4,862,198 | -0.29(-0.95%) |
Oct 14, 2011 | 30.61 | 30.85 | 30.36 | 30.72 | 4,470,478 | +0.46(+1.53%) |
Oct 13, 2011 | 30.41 | 30.83 | 30.13 | 30.26 | 7,587,139 | -0.32(-1.06%) |
Oct 12, 2011 | 30.59 | 31.07 | 30.39 | 30.58 | 9,224,541 | +0.09(+0.28%) |
Oct 11, 2011 | 31.46 | 31.46 | 30.27 | 30.50 | 10,712,738 | -1.01(-3.21%) |
Oct 10, 2011 | 31.01 | 31.74 | 31.00 | 31.51 | 6,667,293 | +0.96(+3.13%) |
Oct 07, 2011 | 30.49 | 31.28 | 30.47 | 30.55 | 8,473,276 | +0.05(+0.18%) |
Oct 06, 2011 | 30.45 | 30.72 | 30.14 | 30.50 | 10,627,635 | +0.35(+1.15%) |
Oct 05, 2011 | 30.17 | 30.63 | 29.69 | 30.15 | 10,098,595 | -0.14(-0.46%) |
Oct 04, 2011 | 28.74 | 30.33 | 28.65 | 30.29 | 10,043,549 | +1.22(+4.19%) |
Oct 03, 2011 | 29.98 | 30.59 | 29.06 | 29.07 | 10,613,521 | -0.83(-2.77%) |
Sep 30, 2011 | 29.43 | 30.96 | 29.25 | 29.90 | 15,893,076 | +0.01(+0.04%) |
Sep 29, 2011 | 29.71 | 30.14 | 29.27 | 29.89 | 11,083,294 | +0.82(+2.83%) |
Sep 28, 2011 | 29.20 | 29.82 | 28.91 | 29.07 | 10,676,423 | +0.04(+0.13%) |
Sep 27, 2011 | 29.65 | 29.84 | 28.90 | 29.03 | 9,910,548 | -0.16(-0.56%) |
Sep 26, 2011 | 28.32 | 29.31 | 28.29 | 29.20 | 9,144,283 | +1.07(+3.81%) |
Sep 23, 2011 | 26.92 | 28.22 | 26.92 | 28.12 | 11,634,318 | +0.94(+3.47%) |
Sep 22, 2011 | 26.63 | 27.67 | 26.60 | 27.18 | 8,791,207 | -0.24(-0.89%) |
Sep 21, 2011 | 28.48 | 28.65 | 27.42 | 27.42 | 8,754,514 | -1.11(-3.88%) |
Sep 20, 2011 | 28.96 | 29.07 | 28.34 | 28.53 | 6,789,099 | -0.29(-0.99%) |
Sep 19, 2011 | 28.47 | 28.93 | 28.34 | 28.82 | 6,797,460 | -0.11(-0.38%) |
Sep 16, 2011 | 28.70 | 29.38 | 28.70 | 28.93 | 9,914,506 | +0.32(+1.13%) |
Sep 15, 2011 | 27.75 | 28.77 | 27.68 | 28.60 | 11,300,968 | +1.19(+4.33%) |
Sep 14, 2011 | 26.77 | 27.90 | 26.66 | 27.42 | 8,510,181 | +0.66(+2.46%) |
Sep 13, 2011 | 26.76 | 27.20 | 26.47 | 26.76 | 8,584,833 | -0.02(-0.09%) |
Sep 12, 2011 | 25.70 | 26.83 | 25.66 | 26.78 | 8,484,859 | +0.84(+3.24%) |
Sep 09, 2011 | 26.41 | 26.56 | 25.73 | 25.94 | 7,685,698 | -0.77(-2.89%) |
Sep 08, 2011 | 27.17 | 27.31 | 26.56 | 26.72 | 7,391,431 | -0.67(-2.45%) |
Sep 07, 2011 | 26.88 | 27.48 | 26.64 | 27.39 | 6,179,307 | +0.85(+3.19%) |
Sep 06, 2011 | 26.08 | 26.57 | 25.97 | 26.54 | 5,445,888 | -0.21(-0.80%) |
Sep 02, 2011 | 26.97 | 27.13 | 26.66 | 26.75 | 7,408,509 | -0.74(-2.68%) |