Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 39.27 | 39.70 | 38.99 | 39.65 | 8,082,747 | +1.60(+4.21%) |
Nov 29, 2011 | 37.80 | 38.61 | 37.72 | 38.04 | 5,798,941 | +0.27(+0.71%) |
Nov 28, 2011 | 37.49 | 37.94 | 37.37 | 37.78 | 5,964,542 | +1.52(+4.20%) |
Nov 25, 2011 | 36.52 | 36.92 | 36.25 | 36.25 | 3,337,627 | -0.32(-0.88%) |
Nov 23, 2011 | 37.00 | 37.13 | 36.40 | 36.57 | 6,345,850 | -0.86(-2.29%) |
Nov 22, 2011 | 37.55 | 37.81 | 37.29 | 37.43 | 6,333,938 | -0.06(-0.16%) |
Nov 21, 2011 | 38.36 | 38.51 | 37.15 | 37.49 | 9,991,103 | -1.38(-3.56%) |
Nov 18, 2011 | 38.54 | 39.11 | 38.32 | 38.88 | 6,496,734 | +0.43(+1.11%) |
Nov 17, 2011 | 38.68 | 38.91 | 37.96 | 38.45 | 7,493,094 | -0.42(-1.07%) |
Nov 16, 2011 | 39.01 | 39.68 | 38.68 | 38.86 | 6,324,142 | -0.52(-1.33%) |
Nov 15, 2011 | 39.04 | 39.63 | 38.55 | 39.39 | 5,905,259 | +0.16(+0.40%) |
Nov 14, 2011 | 38.93 | 39.32 | 38.79 | 39.23 | 6,492,322 | +0.03(+0.09%) |
Nov 11, 2011 | 38.73 | 39.31 | 38.71 | 39.20 | 5,197,763 | +0.95(+2.49%) |
Nov 10, 2011 | 37.79 | 38.42 | 37.61 | 38.24 | 5,496,731 | +0.77(+2.05%) |
Nov 09, 2011 | 38.04 | 38.16 | 37.24 | 37.47 | 7,948,984 | -1.51(-3.88%) |
Nov 08, 2011 | 39.02 | 39.07 | 37.93 | 38.99 | 6,590,416 | +0.25(+0.64%) |
Nov 07, 2011 | 38.40 | 39.28 | 37.95 | 38.74 | 6,314,795 | +0.17(+0.43%) |
Nov 04, 2011 | 38.11 | 38.64 | 37.47 | 38.57 | 6,495,096 | -0.10(-0.25%) |
Nov 03, 2011 | 38.32 | 38.79 | 37.72 | 38.67 | 7,801,260 | +0.95(+2.53%) |
Nov 02, 2011 | 37.47 | 37.92 | 37.13 | 37.71 | 6,265,864 | +0.82(+2.23%) |
Nov 01, 2011 | 36.64 | 37.74 | 36.21 | 36.89 | 10,402,523 | -1.04(-2.75%) |
Oct 31, 2011 | 38.55 | 38.65 | 37.91 | 37.93 | 6,552,692 | -0.93(-2.40%) |
Oct 28, 2011 | 38.88 | 39.23 | 38.68 | 38.87 | 8,179,705 | -0.23(-0.59%) |
Oct 27, 2011 | 38.12 | 39.55 | 38.05 | 39.10 | 13,591,731 | +1.80(+4.82%) |
Oct 26, 2011 | 36.65 | 37.53 | 36.49 | 37.30 | 10,986,738 | +0.85(+2.33%) |
Oct 25, 2011 | 36.78 | 36.89 | 35.90 | 36.45 | 10,505,828 | -0.66(-1.78%) |
Oct 24, 2011 | 36.92 | 37.39 | 36.83 | 37.11 | 8,436,611 | +0.17(+0.46%) |
Oct 21, 2011 | 36.36 | 36.95 | 36.19 | 36.94 | 13,533,117 | +0.90(+2.51%) |
Oct 20, 2011 | 35.50 | 36.57 | 35.43 | 36.04 | 14,227,463 | +1.38(+3.99%) |
Oct 19, 2011 | 35.35 | 35.36 | 34.50 | 34.65 | 6,747,432 | -0.55(-1.56%) |
Oct 18, 2011 | 33.93 | 35.55 | 33.84 | 35.20 | 6,403,462 | +1.18(+3.46%) |
Oct 17, 2011 | 34.89 | 34.89 | 33.91 | 34.03 | 5,477,560 | -1.01(-2.89%) |
Oct 14, 2011 | 34.76 | 35.05 | 34.47 | 35.04 | 4,733,058 | +0.71(+2.06%) |
Oct 13, 2011 | 34.74 | 34.74 | 34.04 | 34.33 | 8,999,693 | -0.64(-1.83%) |
Oct 12, 2011 | 35.30 | 35.97 | 34.94 | 34.97 | 9,293,239 | -0.20(-0.56%) |
Oct 11, 2011 | 34.83 | 35.62 | 34.68 | 35.17 | 7,178,555 | +0.12(+0.34%) |
Oct 10, 2011 | 34.32 | 35.05 | 34.22 | 35.05 | 6,414,473 | +1.22(+3.60%) |
Oct 07, 2011 | 34.27 | 34.31 | 33.48 | 33.83 | 8,374,206 | -0.28(-0.82%) |
Oct 06, 2011 | 33.60 | 34.41 | 33.59 | 34.11 | 13,321,767 | +1.18(+3.59%) |
Oct 05, 2011 | 31.89 | 33.08 | 31.48 | 32.93 | 12,600,907 | +1.12(+3.52%) |
Oct 04, 2011 | 30.05 | 31.91 | 29.61 | 31.81 | 12,674,491 | +1.39(+4.58%) |
Oct 03, 2011 | 30.99 | 31.64 | 30.40 | 30.41 | 10,035,669 | -0.70(-2.25%) |
Sep 30, 2011 | 31.85 | 32.11 | 31.11 | 31.11 | 9,933,806 | -1.35(-4.17%) |
Sep 29, 2011 | 32.28 | 32.57 | 31.83 | 32.47 | 6,951,273 | +0.74(+2.34%) |
Sep 28, 2011 | 32.65 | 32.88 | 31.62 | 31.72 | 6,768,691 | -0.91(-2.79%) |
Sep 27, 2011 | 32.53 | 33.26 | 32.12 | 32.63 | 7,353,514 | +0.74(+2.32%) |
Sep 26, 2011 | 31.96 | 32.01 | 31.23 | 31.90 | 9,473,894 | +0.23(+0.73%) |
Sep 23, 2011 | 31.34 | 31.89 | 31.17 | 31.66 | 12,101,461 | +0.26(+0.81%) |
Sep 22, 2011 | 30.82 | 31.77 | 30.32 | 31.41 | 14,207,743 | -0.24(-0.76%) |
Sep 21, 2011 | 33.56 | 33.56 | 31.63 | 31.65 | 16,142,612 | -2.02(-6.01%) |
Sep 20, 2011 | 34.29 | 34.50 | 33.64 | 33.67 | 4,958,288 | -0.48(-1.39%) |
Sep 19, 2011 | 34.43 | 34.43 | 33.56 | 34.15 | 7,344,372 | -0.77(-2.19%) |
Sep 16, 2011 | 34.96 | 35.15 | 34.61 | 34.91 | 7,703,165 | +0.15(+0.44%) |
Sep 15, 2011 | 34.44 | 34.80 | 34.11 | 34.76 | 8,828,650 | +0.94(+2.79%) |
Sep 14, 2011 | 33.44 | 34.30 | 32.49 | 33.82 | 8,369,237 | +0.49(+1.47%) |
Sep 13, 2011 | 32.28 | 33.43 | 32.17 | 33.32 | 10,464,487 | +1.21(+3.77%) |
Sep 12, 2011 | 31.98 | 32.37 | 31.30 | 32.11 | 12,585,928 | -0.30(-0.94%) |
Sep 09, 2011 | 33.13 | 33.37 | 32.21 | 32.42 | 11,682,966 | -1.18(-3.52%) |
Sep 08, 2011 | 33.94 | 34.18 | 33.56 | 33.60 | 7,145,233 | -0.58(-1.71%) |
Sep 07, 2011 | 34.22 | 34.29 | 33.86 | 34.18 | 7,925,311 | +0.46(+1.36%) |
Sep 06, 2011 | 32.56 | 33.80 | 32.38 | 33.72 | 9,299,394 | +0.10(+0.28%) |
Sep 02, 2011 | 34.25 | 34.26 | 33.50 | 33.63 | 6,435,867 | -1.19(-3.41%) |