Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 34.39 | 35.05 | 34.38 | 35.02 | 23,847,080 | +1.56(+4.67%) |
Nov 29, 2011 | 33.15 | 33.63 | 33.03 | 33.46 | 17,226,400 | +0.43(+1.29%) |
Nov 28, 2011 | 33.43 | 33.52 | 32.75 | 33.03 | 20,249,310 | +0.55(+1.71%) |
Nov 25, 2011 | 32.78 | 32.98 | 32.47 | 32.48 | 8,534,451 | -0.39(-1.18%) |
Nov 23, 2011 | 33.04 | 33.27 | 32.87 | 32.87 | 17,580,840 | -0.59(-1.78%) |
Nov 22, 2011 | 33.73 | 33.85 | 33.35 | 33.46 | 13,813,961 | -0.35(-1.03%) |
Nov 21, 2011 | 33.54 | 33.98 | 33.33 | 33.81 | 17,057,332 | -0.21(-0.61%) |
Nov 18, 2011 | 34.33 | 34.37 | 33.80 | 34.01 | 16,359,846 | -0.14(-0.42%) |
Nov 17, 2011 | 34.19 | 34.81 | 33.87 | 34.16 | 17,633,936 | -0.10(-0.29%) |
Nov 16, 2011 | 34.96 | 35.11 | 34.08 | 34.26 | 20,429,588 | -1.10(-3.10%) |
Nov 15, 2011 | 35.14 | 35.60 | 35.07 | 35.35 | 13,430,151 | +0.14(+0.40%) |
Nov 14, 2011 | 35.26 | 35.41 | 34.93 | 35.21 | 16,835,480 | -0.22(-0.61%) |
Nov 11, 2011 | 35.49 | 35.74 | 35.35 | 35.42 | 13,357,620 | +0.34(+0.98%) |
Nov 10, 2011 | 34.96 | 35.27 | 34.45 | 35.08 | 12,761,070 | +0.60(+1.74%) |
Nov 09, 2011 | 34.78 | 35.22 | 34.32 | 34.48 | 18,905,468 | -1.24(-3.46%) |
Nov 08, 2011 | 35.34 | 35.83 | 34.95 | 35.72 | 15,727,560 | +0.57(+1.62%) |
Nov 07, 2011 | 34.78 | 35.29 | 34.59 | 35.15 | 12,340,658 | +0.43(+1.23%) |
Nov 04, 2011 | 34.29 | 34.79 | 34.16 | 34.72 | 12,752,352 | +0.10(+0.30%) |
Nov 03, 2011 | 34.27 | 34.75 | 33.86 | 34.62 | 18,861,212 | +0.69(+2.03%) |
Nov 02, 2011 | 33.99 | 34.30 | 33.69 | 33.93 | 15,766,127 | +0.58(+1.74%) |
Nov 01, 2011 | 33.35 | 33.81 | 33.02 | 33.35 | 23,338,386 | -0.85(-2.48%) |
Oct 31, 2011 | 34.70 | 34.81 | 34.20 | 34.20 | 21,017,076 | -1.03(-2.91%) |
Oct 28, 2011 | 35.73 | 35.83 | 35.11 | 35.23 | 30,529,376 | -0.55(-1.52%) |
Oct 27, 2011 | 35.96 | 36.19 | 35.58 | 35.77 | 24,683,586 | +0.47(+1.34%) |
Oct 26, 2011 | 35.42 | 35.59 | 34.45 | 35.30 | 18,539,000 | +0.59(+1.71%) |
Oct 25, 2011 | 35.45 | 35.45 | 34.59 | 34.71 | 22,362,728 | -0.71(-2.00%) |
Oct 24, 2011 | 35.27 | 35.56 | 35.04 | 35.41 | 14,836,144 | +0.14(+0.40%) |
Oct 21, 2011 | 34.87 | 35.36 | 34.81 | 35.27 | 18,316,842 | +0.77(+2.22%) |
Oct 20, 2011 | 34.12 | 34.68 | 33.88 | 34.51 | 17,475,776 | +0.35(+1.02%) |
Oct 19, 2011 | 34.05 | 34.70 | 33.91 | 34.16 | 18,043,018 | +0.17(+0.51%) |
Oct 18, 2011 | 33.44 | 34.37 | 33.34 | 33.99 | 20,258,420 | +0.43(+1.27%) |
Oct 17, 2011 | 33.74 | 33.96 | 33.29 | 33.56 | 13,201,187 | -0.32(-0.94%) |
Oct 14, 2011 | 33.39 | 33.88 | 33.30 | 33.88 | 15,383,106 | +0.96(+2.91%) |
Oct 13, 2011 | 32.51 | 33.05 | 32.45 | 32.92 | 17,179,564 | -0.07(-0.22%) |
Oct 12, 2011 | 32.93 | 33.32 | 32.67 | 32.99 | 17,355,520 | +0.40(+1.24%) |
Oct 11, 2011 | 32.26 | 32.76 | 32.23 | 32.59 | 18,108,784 | +0.03(+0.10%) |
Oct 10, 2011 | 31.87 | 32.63 | 31.82 | 32.56 | 16,650,330 | +1.36(+4.35%) |
Oct 07, 2011 | 31.49 | 31.65 | 30.85 | 31.20 | 18,641,298 | -0.09(-0.30%) |
Oct 06, 2011 | 30.94 | 31.33 | 30.85 | 31.29 | 19,509,120 | +0.20(+0.66%) |
Oct 05, 2011 | 30.69 | 31.13 | 30.26 | 31.09 | 25,786,450 | +0.81(+2.67%) |
Oct 04, 2011 | 29.21 | 30.32 | 28.52 | 30.28 | 26,019,118 | +0.62(+2.10%) |
Oct 03, 2011 | 30.47 | 30.59 | 29.64 | 29.66 | 24,082,094 | -1.13(-3.68%) |
Sep 30, 2011 | 30.63 | 31.43 | 30.63 | 30.79 | 21,153,082 | -0.51(-1.63%) |
Sep 29, 2011 | 31.44 | 31.45 | 30.67 | 31.30 | 27,820,306 | +0.55(+1.80%) |
Sep 28, 2011 | 31.01 | 31.87 | 30.65 | 30.75 | 19,751,520 | -0.50(-1.60%) |
Sep 27, 2011 | 31.82 | 32.07 | 31.06 | 31.25 | 19,290,868 | +0.06(+0.20%) |
Sep 26, 2011 | 30.61 | 31.22 | 30.05 | 31.18 | 21,020,762 | +0.79(+2.59%) |
Sep 23, 2011 | 30.08 | 30.75 | 30.05 | 30.40 | 18,862,084 | -0.18(-0.57%) |
Sep 22, 2011 | 30.63 | 30.79 | 30.07 | 30.57 | 32,507,932 | -1.01(-3.20%) |
Sep 21, 2011 | 32.50 | 32.68 | 31.58 | 31.58 | 19,499,890 | -1.00(-3.07%) |
Sep 20, 2011 | 32.62 | 33.18 | 32.43 | 32.59 | 16,856,284 | +0.12(+0.36%) |
Sep 19, 2011 | 32.04 | 32.69 | 31.80 | 32.47 | 17,218,868 | -0.25(-0.77%) |
Sep 16, 2011 | 32.77 | 32.82 | 32.22 | 32.72 | 30,737,074 | +0.18(+0.55%) |
Sep 15, 2011 | 32.33 | 32.60 | 32.12 | 32.54 | 19,053,452 | +0.46(+1.44%) |
Sep 14, 2011 | 31.62 | 32.52 | 31.28 | 32.08 | 20,641,284 | +0.59(+1.87%) |
Sep 13, 2011 | 31.34 | 31.74 | 31.02 | 31.49 | 16,089,305 | +0.25(+0.81%) |
Sep 12, 2011 | 30.84 | 31.25 | 30.61 | 31.24 | 24,301,202 | +0.00(+0.02%) |
Sep 09, 2011 | 31.59 | 31.97 | 31.06 | 31.23 | 25,122,066 | -0.80(-2.50%) |
Sep 08, 2011 | 32.58 | 32.82 | 31.79 | 32.04 | 21,517,482 | -0.70(-2.12%) |
Sep 07, 2011 | 32.41 | 32.77 | 32.27 | 32.73 | 18,113,434 | +0.78(+2.45%) |
Sep 06, 2011 | 31.22 | 32.01 | 31.02 | 31.95 | 22,666,220 | -0.36(-1.11%) |
Sep 02, 2011 | 32.29 | 32.54 | 31.96 | 32.31 | 17,941,600 | -0.74(-2.25%) |