Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 37.32 | 38.76 | 37.18 | 38.74 | 352,007 | +2.14(+5.84%) |
Nov 29, 2011 | 36.71 | 36.93 | 36.08 | 36.60 | 152,732 | -0.17(-0.46%) |
Nov 28, 2011 | 36.34 | 37.01 | 35.99 | 36.77 | 141,172 | +1.72(+4.90%) |
Nov 25, 2011 | 35.28 | 35.50 | 35.05 | 35.05 | 52,409 | -0.48(-1.34%) |
Nov 23, 2011 | 35.77 | 36.40 | 35.17 | 35.53 | 120,296 | -0.72(-1.98%) |
Nov 22, 2011 | 36.09 | 36.74 | 35.74 | 36.25 | 71,773 | +0.07(+0.18%) |
Nov 21, 2011 | 36.65 | 36.98 | 35.67 | 36.18 | 102,836 | -1.06(-2.86%) |
Nov 18, 2011 | 36.99 | 37.44 | 36.87 | 37.25 | 71,649 | +0.21(+0.55%) |
Nov 17, 2011 | 37.44 | 37.96 | 36.76 | 37.04 | 101,295 | -0.34(-0.90%) |
Nov 16, 2011 | 37.94 | 38.56 | 37.33 | 37.38 | 85,573 | -1.17(-3.03%) |
Nov 15, 2011 | 38.18 | 38.72 | 37.79 | 38.55 | 78,502 | +0.24(+0.63%) |
Nov 14, 2011 | 38.44 | 38.44 | 37.74 | 38.30 | 100,647 | -0.16(-0.41%) |
Nov 11, 2011 | 37.81 | 38.54 | 37.70 | 38.46 | 97,334 | +1.15(+3.08%) |
Nov 10, 2011 | 37.31 | 37.61 | 36.38 | 37.31 | 83,831 | +0.52(+1.42%) |
Nov 09, 2011 | 37.42 | 37.63 | 36.75 | 36.79 | 142,411 | -1.62(-4.21%) |
Nov 08, 2011 | 38.22 | 38.59 | 36.90 | 38.41 | 108,702 | +0.39(+1.03%) |
Nov 07, 2011 | 37.99 | 38.28 | 37.03 | 38.01 | 83,146 | +0.21(+0.54%) |
Nov 04, 2011 | 37.99 | 38.27 | 36.74 | 37.81 | 132,808 | -0.54(-1.41%) |
Nov 03, 2011 | 36.81 | 38.75 | 36.15 | 38.35 | 258,679 | +2.00(+5.50%) |
Nov 02, 2011 | 33.48 | 36.76 | 33.04 | 36.35 | 269,349 | +3.42(+10.37%) |
Nov 01, 2011 | 33.09 | 33.92 | 32.61 | 32.94 | 302,090 | -1.48(-4.31%) |
Oct 31, 2011 | 34.08 | 34.63 | 33.45 | 34.42 | 275,030 | -0.22(-0.65%) |
Oct 28, 2011 | 34.52 | 35.19 | 34.35 | 34.64 | 170,951 | +0.09(+0.27%) |
Oct 27, 2011 | 34.83 | 34.83 | 34.13 | 34.55 | 379,797 | +0.63(+1.87%) |
Oct 26, 2011 | 33.29 | 34.29 | 33.09 | 33.92 | 402,362 | +1.34(+4.13%) |
Oct 25, 2011 | 33.61 | 33.69 | 32.52 | 32.57 | 176,632 | -1.19(-3.54%) |
Oct 24, 2011 | 33.27 | 34.10 | 33.10 | 33.77 | 166,412 | +0.49(+1.49%) |
Oct 21, 2011 | 33.13 | 33.37 | 32.67 | 33.27 | 167,539 | +0.83(+2.56%) |
Oct 20, 2011 | 32.33 | 32.70 | 31.55 | 32.44 | 159,040 | -0.03(-0.09%) |
Oct 19, 2011 | 33.47 | 33.80 | 32.22 | 32.47 | 122,522 | -1.23(-3.66%) |
Oct 18, 2011 | 33.96 | 34.03 | 33.11 | 33.70 | 259,342 | -0.15(-0.44%) |
Oct 17, 2011 | 34.69 | 34.94 | 33.68 | 33.85 | 195,303 | -1.15(-3.28%) |
Oct 14, 2011 | 34.84 | 35.02 | 34.43 | 35.00 | 177,470 | +0.46(+1.32%) |
Oct 13, 2011 | 34.84 | 35.33 | 34.42 | 34.54 | 165,651 | -0.60(-1.70%) |
Oct 12, 2011 | 35.79 | 36.03 | 34.70 | 35.14 | 302,952 | -0.33(-0.92%) |
Oct 11, 2011 | 34.73 | 35.52 | 34.60 | 35.47 | 186,381 | +0.50(+1.44%) |
Oct 10, 2011 | 33.87 | 35.09 | 33.85 | 34.96 | 231,207 | +1.70(+5.11%) |
Oct 07, 2011 | 34.02 | 34.11 | 32.68 | 33.26 | 310,900 | -0.59(-1.74%) |
Oct 06, 2011 | 33.64 | 34.02 | 33.43 | 33.85 | 368,889 | +0.19(+0.55%) |
Oct 05, 2011 | 34.54 | 34.83 | 33.22 | 33.66 | 301,641 | -0.66(-1.93%) |
Oct 04, 2011 | 32.66 | 34.51 | 32.14 | 34.33 | 444,974 | +1.47(+4.46%) |
Oct 03, 2011 | 34.54 | 35.39 | 32.76 | 32.86 | 244,896 | -1.97(-5.66%) |
Sep 30, 2011 | 36.06 | 36.73 | 34.76 | 34.83 | 207,991 | -1.83(-4.99%) |
Sep 29, 2011 | 37.23 | 37.48 | 35.58 | 36.66 | 140,506 | +0.33(+0.90%) |
Sep 28, 2011 | 37.77 | 37.92 | 36.19 | 36.33 | 158,876 | -1.34(-3.57%) |
Sep 27, 2011 | 37.41 | 38.51 | 36.67 | 37.68 | 158,774 | +1.33(+3.67%) |
Sep 26, 2011 | 35.86 | 36.43 | 34.78 | 36.34 | 106,619 | +0.77(+2.15%) |
Sep 23, 2011 | 35.75 | 36.22 | 35.32 | 35.58 | 185,473 | -0.22(-0.63%) |
Sep 22, 2011 | 35.41 | 35.99 | 35.02 | 35.80 | 303,133 | -0.86(-2.34%) |
Sep 21, 2011 | 37.92 | 38.14 | 36.61 | 36.66 | 150,477 | -1.20(-3.18%) |
Sep 20, 2011 | 38.09 | 38.74 | 37.57 | 37.86 | 121,992 | -0.07(-0.20%) |
Sep 19, 2011 | 37.25 | 38.28 | 36.88 | 37.94 | 175,500 | -0.01(-0.02%) |
Sep 16, 2011 | 38.03 | 38.51 | 37.63 | 37.95 | 149,920 | +0.24(+0.64%) |
Sep 15, 2011 | 37.06 | 38.21 | 37.06 | 37.71 | 128,071 | +0.42(+1.13%) |
Sep 14, 2011 | 37.22 | 37.84 | 36.41 | 37.29 | 110,040 | +0.44(+1.19%) |
Sep 13, 2011 | 36.30 | 37.16 | 35.11 | 36.85 | 127,374 | +0.67(+1.86%) |
Sep 12, 2011 | 35.41 | 36.45 | 35.41 | 36.17 | 135,335 | +0.22(+0.62%) |
Sep 09, 2011 | 36.57 | 36.78 | 35.62 | 35.95 | 171,269 | -1.02(-2.75%) |
Sep 08, 2011 | 37.21 | 38.23 | 36.92 | 36.97 | 151,872 | -0.49(-1.32%) |
Sep 07, 2011 | 37.39 | 37.63 | 36.89 | 37.46 | 138,900 | +0.69(+1.88%) |
Sep 06, 2011 | 35.47 | 36.85 | 34.92 | 36.77 | 190,982 | -0.10(-0.28%) |
Sep 02, 2011 | 37.49 | 38.15 | 36.80 | 36.87 | 169,419 | -1.49(-3.89%) |