Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 33.58 | 34.08 | 33.57 | 33.96 | 8,561,802 | +1.53(+4.72%) |
Nov 29, 2011 | 32.69 | 33.00 | 32.27 | 32.42 | 5,476,540 | -0.23(-0.71%) |
Nov 28, 2011 | 32.77 | 33.04 | 32.39 | 32.66 | 4,019,047 | +0.84(+2.63%) |
Nov 25, 2011 | 31.78 | 32.22 | 31.69 | 31.82 | 1,742,668 | +0.06(+0.19%) |
Nov 23, 2011 | 32.60 | 32.70 | 31.76 | 31.76 | 3,626,783 | -1.16(-3.52%) |
Nov 22, 2011 | 32.73 | 33.13 | 32.36 | 32.92 | 3,635,959 | +0.19(+0.59%) |
Nov 21, 2011 | 33.10 | 33.19 | 32.35 | 32.72 | 4,138,096 | -0.86(-2.56%) |
Nov 18, 2011 | 33.56 | 33.82 | 33.16 | 33.58 | 4,730,549 | +0.42(+1.26%) |
Nov 17, 2011 | 33.75 | 33.86 | 32.88 | 33.16 | 4,842,544 | -0.79(-2.33%) |
Nov 16, 2011 | 34.28 | 34.61 | 33.89 | 33.96 | 5,629,933 | -0.60(-1.73%) |
Nov 15, 2011 | 34.55 | 34.88 | 34.46 | 34.55 | 10,842,297 | -0.07(-0.22%) |
Nov 14, 2011 | 34.93 | 35.14 | 34.39 | 34.63 | 4,345,374 | -0.44(-1.26%) |
Nov 11, 2011 | 35.11 | 35.26 | 34.86 | 35.07 | 4,752,753 | +0.55(+1.60%) |
Nov 10, 2011 | 34.99 | 35.08 | 34.26 | 34.52 | 7,509,993 | +0.04(+0.11%) |
Nov 09, 2011 | 35.47 | 35.49 | 34.37 | 34.48 | 8,360,529 | -2.12(-5.80%) |
Nov 08, 2011 | 37.03 | 37.11 | 36.11 | 36.60 | 6,046,499 | -0.55(-1.49%) |
Nov 07, 2011 | 36.92 | 37.30 | 36.29 | 37.15 | 3,843,155 | +0.37(+1.00%) |
Nov 04, 2011 | 36.57 | 36.98 | 36.40 | 36.79 | 3,519,596 | -0.22(-0.59%) |
Nov 03, 2011 | 36.25 | 37.08 | 35.86 | 37.01 | 5,479,739 | +1.24(+3.47%) |
Nov 02, 2011 | 35.44 | 36.03 | 35.35 | 35.76 | 4,539,106 | +0.90(+2.59%) |
Nov 01, 2011 | 35.04 | 35.81 | 34.59 | 34.86 | 6,192,873 | -1.48(-4.07%) |
Oct 31, 2011 | 36.06 | 36.84 | 35.63 | 36.34 | 8,133,936 | -0.37(-1.02%) |
Oct 28, 2011 | 36.57 | 37.06 | 36.30 | 36.71 | 5,089,378 | -0.04(-0.10%) |
Oct 27, 2011 | 35.79 | 37.12 | 35.75 | 36.75 | 7,246,043 | +2.17(+6.27%) |
Oct 26, 2011 | 34.62 | 34.85 | 33.75 | 34.58 | 6,360,255 | +0.47(+1.38%) |
Oct 25, 2011 | 35.81 | 35.81 | 33.96 | 34.11 | 7,165,940 | -1.93(-5.35%) |
Oct 24, 2011 | 35.50 | 36.30 | 35.39 | 36.04 | 4,248,175 | +0.65(+1.84%) |
Oct 21, 2011 | 35.27 | 35.41 | 34.91 | 35.39 | 4,354,562 | +0.62(+1.78%) |
Oct 20, 2011 | 34.69 | 34.99 | 34.11 | 34.77 | 3,620,947 | +0.24(+0.69%) |
Oct 19, 2011 | 34.91 | 35.20 | 34.37 | 34.53 | 2,959,133 | -0.46(-1.30%) |
Oct 18, 2011 | 34.00 | 35.32 | 33.63 | 34.99 | 5,089,094 | +1.04(+3.06%) |
Oct 17, 2011 | 34.91 | 34.97 | 33.79 | 33.95 | 3,482,497 | -1.09(-3.11%) |
Oct 14, 2011 | 34.71 | 35.11 | 34.57 | 35.04 | 3,643,365 | +0.90(+2.63%) |
Oct 13, 2011 | 34.11 | 34.30 | 33.55 | 34.14 | 3,196,933 | -0.25(-0.72%) |
Oct 12, 2011 | 33.66 | 34.82 | 33.66 | 34.39 | 4,262,948 | +0.96(+2.86%) |
Oct 11, 2011 | 33.46 | 33.61 | 33.04 | 33.43 | 4,405,168 | -0.19(-0.56%) |
Oct 10, 2011 | 32.91 | 33.62 | 32.77 | 33.62 | 3,116,637 | +1.38(+4.26%) |
Oct 07, 2011 | 33.09 | 33.09 | 31.86 | 32.24 | 6,567,572 | -0.52(-1.60%) |
Oct 06, 2011 | 32.36 | 32.77 | 32.24 | 32.77 | 6,778,184 | +0.75(+2.33%) |
Oct 05, 2011 | 31.42 | 32.13 | 31.09 | 32.02 | 5,981,401 | +0.75(+2.39%) |
Oct 04, 2011 | 29.43 | 31.30 | 29.23 | 31.27 | 6,748,363 | +1.27(+4.23%) |
Oct 03, 2011 | 30.76 | 31.16 | 29.99 | 30.00 | 6,564,410 | -1.08(-3.49%) |
Sep 30, 2011 | 31.86 | 32.13 | 31.08 | 31.09 | 5,591,501 | -1.20(-3.70%) |
Sep 29, 2011 | 32.78 | 33.02 | 31.75 | 32.28 | 5,175,009 | +0.18(+0.56%) |
Sep 28, 2011 | 33.45 | 33.68 | 32.04 | 32.10 | 4,922,860 | -1.23(-3.68%) |
Sep 27, 2011 | 33.61 | 34.14 | 33.12 | 33.33 | 4,137,720 | +0.65(+2.00%) |
Sep 26, 2011 | 31.90 | 32.71 | 31.31 | 32.68 | 4,994,372 | +1.05(+3.33%) |
Sep 23, 2011 | 30.76 | 32.13 | 30.76 | 31.62 | 6,028,424 | +0.43(+1.38%) |
Sep 22, 2011 | 31.39 | 31.52 | 30.81 | 31.19 | 9,588,985 | -1.16(-3.60%) |
Sep 21, 2011 | 33.28 | 33.64 | 32.34 | 32.36 | 6,386,237 | -1.00(-3.00%) |
Sep 20, 2011 | 33.60 | 34.06 | 33.28 | 33.36 | 4,896,064 | -0.08(-0.24%) |
Sep 19, 2011 | 33.04 | 33.61 | 32.68 | 33.44 | 4,926,657 | -0.21(-0.62%) |
Sep 16, 2011 | 34.05 | 34.31 | 33.40 | 33.65 | 6,692,357 | -0.16(-0.46%) |
Sep 15, 2011 | 33.61 | 33.82 | 33.16 | 33.80 | 4,887,012 | +0.59(+1.79%) |
Sep 14, 2011 | 32.42 | 33.60 | 31.88 | 33.21 | 6,979,634 | +1.03(+3.20%) |
Sep 13, 2011 | 31.52 | 32.36 | 31.33 | 32.18 | 5,815,231 | +0.78(+2.48%) |
Sep 12, 2011 | 31.13 | 31.48 | 30.57 | 31.40 | 6,271,185 | -0.11(-0.35%) |
Sep 09, 2011 | 32.31 | 32.37 | 31.33 | 31.51 | 5,700,852 | -1.22(-3.71%) |
Sep 08, 2011 | 32.99 | 33.28 | 32.55 | 32.73 | 4,414,209 | -0.63(-1.89%) |
Sep 07, 2011 | 32.71 | 33.39 | 32.54 | 33.36 | 4,787,498 | +1.19(+3.69%) |
Sep 06, 2011 | 31.36 | 32.31 | 31.27 | 32.17 | 6,125,100 | -0.20(-0.62%) |
Sep 02, 2011 | 32.91 | 33.06 | 32.25 | 32.37 | 5,350,887 | -1.14(-3.41%) |