Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 36.45 | 36.93 | 35.50 | 36.00 | 313,189 | +0.69(+1.95%) |
Nov 29, 2011 | 35.25 | 35.94 | 35.07 | 35.31 | 111,173 | +0.11(+0.31%) |
Nov 28, 2011 | 34.57 | 35.49 | 33.75 | 35.20 | 204,123 | +1.60(+4.76%) |
Nov 25, 2011 | 34.40 | 34.47 | 33.59 | 33.60 | 143,555 | -1.00(-2.89%) |
Nov 23, 2011 | 35.41 | 35.49 | 34.21 | 34.60 | 526,872 | -1.27(-3.54%) |
Nov 22, 2011 | 36.64 | 36.98 | 35.40 | 35.87 | 279,431 | -1.25(-3.37%) |
Nov 21, 2011 | 36.83 | 37.43 | 35.55 | 37.12 | 210,743 | -0.25(-0.67%) |
Nov 18, 2011 | 37.30 | 37.99 | 36.73 | 37.37 | 121,997 | +0.23(+0.62%) |
Nov 17, 2011 | 36.77 | 37.35 | 36.38 | 37.14 | 186,540 | +0.36(+0.98%) |
Nov 16, 2011 | 36.70 | 36.96 | 36.27 | 36.78 | 288,745 | -0.19(-0.51%) |
Nov 15, 2011 | 36.27 | 37.58 | 36.25 | 36.97 | 257,206 | +0.62(+1.71%) |
Nov 14, 2011 | 36.69 | 37.67 | 36.10 | 36.35 | 320,180 | -0.45(-1.22%) |
Nov 11, 2011 | 35.50 | 37.55 | 35.50 | 36.80 | 291,081 | +2.38(+6.91%) |
Nov 10, 2011 | 33.28 | 35.01 | 32.87 | 34.42 | 421,395 | +1.89(+5.81%) |
Nov 09, 2011 | 32.24 | 32.80 | 31.72 | 32.53 | 165,385 | -0.45(-1.36%) |
Nov 08, 2011 | 33.28 | 33.37 | 32.82 | 32.98 | 244,264 | -0.17(-0.51%) |
Nov 07, 2011 | 33.20 | 33.83 | 32.58 | 33.15 | 209,424 | -0.10(-0.30%) |
Nov 04, 2011 | 33.13 | 33.81 | 32.72 | 33.25 | 215,706 | -0.20(-0.60%) |
Nov 03, 2011 | 32.80 | 33.72 | 32.16 | 33.45 | 244,650 | +0.69(+2.11%) |
Nov 02, 2011 | 31.69 | 33.14 | 30.89 | 32.76 | 395,167 | +1.50(+4.80%) |
Nov 01, 2011 | 31.71 | 32.26 | 30.72 | 31.26 | 241,504 | -1.36(-4.17%) |
Oct 31, 2011 | 32.95 | 33.17 | 32.05 | 32.62 | 182,897 | -0.87(-2.60%) |
Oct 28, 2011 | 33.89 | 34.23 | 32.76 | 33.49 | 139,237 | -0.51(-1.50%) |
Oct 27, 2011 | 33.90 | 34.92 | 33.84 | 34.00 | 272,102 | +0.65(+1.95%) |
Oct 26, 2011 | 33.39 | 33.99 | 32.14 | 33.35 | 222,760 | +0.27(+0.82%) |
Oct 25, 2011 | 34.05 | 34.35 | 32.73 | 33.08 | 207,267 | -1.01(-2.96%) |
Oct 24, 2011 | 33.97 | 34.68 | 33.70 | 34.09 | 96,579 | +0.25(+0.74%) |
Oct 21, 2011 | 34.14 | 34.50 | 33.40 | 33.84 | 147,108 | +0.15(+0.45%) |
Oct 20, 2011 | 34.17 | 34.66 | 33.40 | 33.69 | 469,858 | -0.37(-1.09%) |
Oct 19, 2011 | 33.52 | 34.85 | 33.40 | 34.06 | 297,454 | +0.47(+1.40%) |
Oct 18, 2011 | 32.83 | 34.05 | 32.16 | 33.59 | 268,806 | +0.85(+2.60%) |
Oct 17, 2011 | 32.27 | 33.01 | 31.84 | 32.74 | 220,344 | +0.19(+0.58%) |
Oct 14, 2011 | 32.03 | 32.99 | 31.61 | 32.55 | 491,544 | +1.05(+3.33%) |
Oct 13, 2011 | 31.33 | 32.08 | 31.07 | 31.50 | 356,509 | +0.00(+0.00%) |
Oct 12, 2011 | 32.53 | 33.10 | 31.48 | 31.50 | 521,793 | -1.32(-4.02%) |
Oct 11, 2011 | 32.90 | 33.92 | 32.34 | 32.82 | 128,988 | -0.29(-0.88%) |
Oct 10, 2011 | 33.18 | 34.36 | 32.59 | 33.11 | 126,200 | +0.48(+1.47%) |
Oct 07, 2011 | 32.75 | 33.89 | 32.36 | 32.63 | 281,992 | -0.07(-0.21%) |
Oct 06, 2011 | 31.77 | 33.14 | 31.00 | 32.70 | 307,929 | +1.70(+5.48%) |
Oct 05, 2011 | 31.23 | 31.85 | 30.72 | 31.00 | 626,657 | +0.01(+0.03%) |
Oct 04, 2011 | 30.92 | 32.32 | 30.51 | 30.99 | 538,880 | -0.47(-1.49%) |
Oct 03, 2011 | 31.77 | 32.16 | 30.53 | 31.46 | 421,789 | -0.49(-1.53%) |
Sep 30, 2011 | 32.70 | 33.95 | 31.46 | 31.95 | 548,124 | -1.24(-3.74%) |
Sep 29, 2011 | 33.99 | 34.92 | 32.24 | 33.19 | 216,732 | -0.22(-0.66%) |
Sep 28, 2011 | 34.20 | 35.05 | 33.30 | 33.41 | 215,513 | -0.62(-1.82%) |
Sep 27, 2011 | 34.46 | 35.87 | 33.48 | 34.03 | 171,333 | -0.38(-1.10%) |
Sep 26, 2011 | 34.38 | 34.99 | 33.17 | 34.41 | 137,239 | +0.31(+0.91%) |
Sep 23, 2011 | 33.91 | 35.08 | 33.63 | 34.10 | 181,197 | +0.09(+0.26%) |
Sep 22, 2011 | 33.71 | 35.01 | 33.40 | 34.01 | 413,128 | -1.47(-4.14%) |
Sep 21, 2011 | 36.00 | 36.73 | 34.72 | 35.48 | 458,938 | -0.51(-1.42%) |
Sep 20, 2011 | 36.74 | 36.75 | 35.70 | 35.99 | 306,006 | -0.47(-1.29%) |
Sep 19, 2011 | 35.66 | 36.92 | 35.04 | 36.46 | 100,217 | +0.11(+0.30%) |
Sep 16, 2011 | 36.26 | 36.96 | 35.98 | 36.35 | 543,119 | +0.02(+0.06%) |
Sep 15, 2011 | 36.86 | 36.90 | 35.66 | 36.33 | 504,554 | +0.08(+0.22%) |
Sep 14, 2011 | 33.95 | 36.56 | 33.02 | 36.25 | 208,412 | +2.42(+7.15%) |
Sep 13, 2011 | 32.92 | 34.42 | 32.35 | 33.83 | 151,634 | +1.03(+3.14%) |
Sep 12, 2011 | 32.30 | 33.17 | 31.41 | 32.80 | 223,900 | -0.18(-0.55%) |
Sep 09, 2011 | 32.62 | 33.38 | 32.07 | 32.98 | 933,986 | -0.43(-1.29%) |
Sep 08, 2011 | 33.63 | 36.68 | 32.83 | 33.41 | 214,534 | -0.56(-1.65%) |
Sep 07, 2011 | 33.27 | 34.14 | 32.86 | 33.97 | 226,294 | +1.10(+3.35%) |
Sep 06, 2011 | 32.96 | 34.45 | 32.56 | 32.87 | 322,099 | -1.15(-3.38%) |
Sep 02, 2011 | 35.00 | 35.52 | 33.99 | 34.02 | 153,447 | -1.92(-5.34%) |