Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 33.36 | 34.60 | 33.31 | 34.55 | 4,033,580 | +2.28(+7.07%) |
Nov 29, 2011 | 32.45 | 32.60 | 32.02 | 32.27 | 2,903,814 | -0.11(-0.35%) |
Nov 28, 2011 | 33.69 | 33.69 | 31.97 | 32.38 | 3,310,557 | +1.14(+3.66%) |
Nov 25, 2011 | 30.96 | 31.69 | 30.93 | 31.24 | 1,024,410 | +0.15(+0.48%) |
Nov 23, 2011 | 31.72 | 31.84 | 31.07 | 31.08 | 2,709,338 | -1.07(-3.32%) |
Nov 22, 2011 | 32.30 | 32.59 | 31.80 | 32.15 | 2,791,581 | -0.26(-0.81%) |
Nov 21, 2011 | 33.15 | 33.24 | 32.05 | 32.42 | 2,608,150 | -0.85(-2.56%) |
Nov 18, 2011 | 33.52 | 33.67 | 33.06 | 33.27 | 2,348,090 | +0.03(+0.09%) |
Nov 17, 2011 | 34.03 | 34.06 | 33.03 | 33.24 | 4,037,703 | -0.89(-2.60%) |
Nov 16, 2011 | 34.82 | 35.03 | 34.08 | 34.12 | 3,597,386 | -1.15(-3.26%) |
Nov 15, 2011 | 34.86 | 35.63 | 34.61 | 35.28 | 2,969,168 | +0.08(+0.21%) |
Nov 14, 2011 | 35.19 | 35.37 | 34.67 | 35.20 | 2,878,390 | -0.33(-0.93%) |
Nov 11, 2011 | 34.96 | 35.61 | 34.94 | 35.53 | 2,569,793 | +1.22(+3.55%) |
Nov 10, 2011 | 34.86 | 35.05 | 33.99 | 34.31 | 3,338,373 | +0.19(+0.55%) |
Nov 09, 2011 | 35.15 | 35.27 | 34.04 | 34.12 | 4,171,209 | -2.27(-6.22%) |
Nov 08, 2011 | 35.70 | 36.58 | 35.63 | 36.39 | 5,091,740 | +1.08(+3.05%) |
Nov 07, 2011 | 34.67 | 35.34 | 34.27 | 35.31 | 2,686,160 | +0.50(+1.45%) |
Nov 04, 2011 | 34.65 | 34.97 | 33.79 | 34.81 | 2,852,556 | -0.42(-1.20%) |
Nov 03, 2011 | 34.40 | 35.56 | 33.58 | 35.23 | 3,852,117 | +1.25(+3.68%) |
Nov 02, 2011 | 33.93 | 34.24 | 33.21 | 33.98 | 3,484,426 | +0.98(+2.96%) |
Nov 01, 2011 | 33.83 | 34.05 | 32.82 | 33.00 | 4,610,528 | -1.94(-5.55%) |
Oct 31, 2011 | 35.37 | 35.67 | 34.93 | 34.94 | 4,092,986 | -1.54(-4.23%) |
Oct 28, 2011 | 36.15 | 36.70 | 35.71 | 36.48 | 4,628,007 | +0.16(+0.43%) |
Oct 27, 2011 | 36.68 | 37.36 | 35.56 | 36.33 | 8,217,536 | +4.24(+13.23%) |
Oct 26, 2011 | 32.15 | 32.34 | 30.84 | 32.08 | 5,459,869 | +0.61(+1.93%) |
Oct 25, 2011 | 33.00 | 33.00 | 31.36 | 31.48 | 4,622,861 | -1.98(-5.93%) |
Oct 24, 2011 | 32.74 | 33.73 | 32.63 | 33.46 | 3,572,981 | +0.93(+2.85%) |
Oct 21, 2011 | 31.62 | 32.54 | 31.51 | 32.53 | 4,285,032 | +1.32(+4.22%) |
Oct 20, 2011 | 30.52 | 31.33 | 30.24 | 31.21 | 3,720,267 | +0.60(+1.96%) |
Oct 19, 2011 | 31.81 | 32.13 | 30.47 | 30.62 | 4,153,547 | -1.34(-4.19%) |
Oct 18, 2011 | 30.74 | 32.24 | 30.44 | 31.96 | 3,292,025 | +1.32(+4.30%) |
Oct 17, 2011 | 31.83 | 32.02 | 30.53 | 30.64 | 3,015,668 | -1.46(-4.55%) |
Oct 14, 2011 | 32.48 | 32.62 | 31.49 | 32.10 | 2,428,082 | +0.99(+3.18%) |
Oct 13, 2011 | 31.71 | 31.87 | 30.32 | 31.11 | 3,239,298 | -1.02(-3.17%) |
Oct 12, 2011 | 31.31 | 32.70 | 31.27 | 32.13 | 3,697,554 | +1.11(+3.57%) |
Oct 11, 2011 | 30.48 | 31.23 | 30.15 | 31.02 | 2,552,369 | +0.27(+0.88%) |
Oct 10, 2011 | 29.98 | 30.76 | 29.89 | 30.75 | 2,386,839 | +1.51(+5.17%) |
Oct 07, 2011 | 30.70 | 30.89 | 29.22 | 29.24 | 3,232,611 | -1.24(-4.05%) |
Oct 06, 2011 | 30.16 | 30.53 | 29.87 | 30.47 | 4,060,486 | +1.24(+4.25%) |
Oct 05, 2011 | 28.65 | 29.45 | 28.27 | 29.23 | 4,155,738 | +0.65(+2.28%) |
Oct 04, 2011 | 27.39 | 28.74 | 26.95 | 28.58 | 6,729,142 | +0.63(+2.25%) |
Oct 03, 2011 | 29.34 | 29.38 | 27.94 | 27.95 | 6,249,302 | -1.51(-5.13%) |
Sep 30, 2011 | 30.10 | 30.29 | 29.46 | 29.46 | 3,600,373 | -1.31(-4.26%) |
Sep 29, 2011 | 30.83 | 31.44 | 29.86 | 30.77 | 4,776,412 | +0.84(+2.80%) |
Sep 28, 2011 | 31.14 | 31.44 | 29.88 | 29.93 | 5,577,447 | -1.01(-3.27%) |
Sep 27, 2011 | 31.51 | 31.95 | 30.68 | 30.95 | 4,027,685 | +0.18(+0.58%) |
Sep 26, 2011 | 30.11 | 30.80 | 29.24 | 30.77 | 2,986,431 | +1.00(+3.34%) |
Sep 23, 2011 | 29.58 | 30.25 | 29.47 | 29.77 | 3,211,460 | -0.05(-0.18%) |
Sep 22, 2011 | 30.11 | 30.41 | 29.17 | 29.82 | 7,533,806 | -1.37(-4.39%) |
Sep 21, 2011 | 32.58 | 32.89 | 31.18 | 31.19 | 3,475,081 | -1.39(-4.27%) |
Sep 20, 2011 | 32.94 | 33.49 | 32.57 | 32.58 | 3,421,929 | -0.20(-0.62%) |
Sep 19, 2011 | 32.86 | 33.11 | 32.04 | 32.79 | 3,628,228 | -0.95(-2.82%) |
Sep 16, 2011 | 33.84 | 34.05 | 32.88 | 33.74 | 4,323,652 | +0.07(+0.22%) |
Sep 15, 2011 | 33.41 | 33.74 | 32.83 | 33.66 | 3,275,064 | +0.88(+2.67%) |
Sep 14, 2011 | 32.77 | 33.36 | 31.82 | 32.79 | 3,404,416 | +0.66(+2.05%) |
Sep 13, 2011 | 31.57 | 32.27 | 31.14 | 32.13 | 4,141,507 | +0.67(+2.14%) |
Sep 12, 2011 | 30.64 | 31.49 | 30.20 | 31.45 | 3,743,422 | +0.22(+0.70%) |
Sep 09, 2011 | 31.62 | 31.95 | 30.85 | 31.24 | 3,078,317 | -0.85(-2.66%) |
Sep 08, 2011 | 32.31 | 32.82 | 31.95 | 32.09 | 2,496,982 | -0.73(-2.21%) |
Sep 07, 2011 | 31.76 | 32.97 | 31.65 | 32.82 | 3,179,573 | +1.77(+5.72%) |
Sep 06, 2011 | 30.48 | 31.32 | 30.27 | 31.04 | 3,335,283 | -0.67(-2.12%) |
Sep 02, 2011 | 31.96 | 32.34 | 31.71 | 31.72 | 3,391,248 | -1.20(-3.64%) |