Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 41.08 | 41.33 | 40.62 | 41.24 | 17,501,228 | +0.96(+2.39%) |
Nov 29, 2011 | 39.70 | 40.82 | 39.70 | 40.28 | 14,819,096 | +0.74(+1.87%) |
Nov 28, 2011 | 39.00 | 39.57 | 38.95 | 39.54 | 12,621,624 | +0.96(+2.50%) |
Nov 25, 2011 | 38.41 | 39.08 | 38.40 | 38.58 | 6,609,238 | +0.16(+0.41%) |
Nov 23, 2011 | 38.66 | 38.74 | 38.31 | 38.42 | 10,510,757 | -0.54(-1.37%) |
Nov 22, 2011 | 39.01 | 39.27 | 38.87 | 38.95 | 9,985,012 | +0.01(+0.01%) |
Nov 21, 2011 | 38.85 | 39.24 | 38.70 | 38.95 | 11,872,341 | -0.59(-1.49%) |
Nov 18, 2011 | 39.14 | 39.65 | 39.12 | 39.54 | 15,985,050 | +0.55(+1.40%) |
Nov 17, 2011 | 38.66 | 39.74 | 38.66 | 38.99 | 13,074,591 | +0.25(+0.64%) |
Nov 16, 2011 | 38.68 | 39.58 | 38.44 | 38.74 | 14,667,506 | +0.05(+0.14%) |
Nov 15, 2011 | 38.61 | 38.81 | 38.35 | 38.69 | 8,120,133 | +0.17(+0.44%) |
Nov 14, 2011 | 38.75 | 38.77 | 38.33 | 38.52 | 9,287,362 | -0.23(-0.60%) |
Nov 11, 2011 | 38.68 | 39.01 | 38.60 | 38.75 | 7,646,609 | +0.35(+0.90%) |
Nov 10, 2011 | 37.88 | 38.52 | 37.88 | 38.41 | 10,552,030 | +0.75(+1.98%) |
Nov 09, 2011 | 37.88 | 38.04 | 37.39 | 37.66 | 11,488,589 | -0.85(-2.22%) |
Nov 08, 2011 | 38.19 | 38.58 | 37.91 | 38.52 | 8,560,983 | +0.38(+0.99%) |
Nov 07, 2011 | 37.94 | 38.18 | 37.59 | 38.14 | 7,286,607 | +0.16(+0.41%) |
Nov 04, 2011 | 38.22 | 38.33 | 37.80 | 37.98 | 10,640,789 | -0.31(-0.82%) |
Nov 03, 2011 | 37.97 | 38.39 | 37.88 | 38.29 | 9,980,627 | +0.50(+1.32%) |
Nov 02, 2011 | 37.37 | 37.96 | 37.29 | 37.80 | 14,397,518 | +0.60(+1.61%) |
Nov 01, 2011 | 36.88 | 37.49 | 36.65 | 37.20 | 18,320,082 | -0.60(-1.59%) |
Oct 31, 2011 | 38.74 | 38.95 | 37.73 | 37.80 | 18,858,738 | -1.22(-3.12%) |
Oct 28, 2011 | 38.98 | 39.21 | 38.58 | 39.01 | 11,546,074 | +0.06(+0.17%) |
Oct 27, 2011 | 38.84 | 39.20 | 38.40 | 38.95 | 18,593,328 | +0.65(+1.69%) |
Oct 26, 2011 | 37.74 | 38.32 | 37.40 | 38.30 | 19,090,286 | +1.06(+2.85%) |
Oct 25, 2011 | 37.06 | 37.54 | 37.04 | 37.24 | 18,609,146 | -0.35(-0.92%) |
Oct 24, 2011 | 37.93 | 38.02 | 37.50 | 37.59 | 14,106,265 | -0.28(-0.74%) |
Oct 21, 2011 | 37.32 | 38.07 | 37.27 | 37.87 | 25,174,566 | +0.98(+2.65%) |
Oct 20, 2011 | 36.67 | 37.39 | 36.44 | 36.89 | 22,382,916 | +1.17(+3.27%) |
Oct 19, 2011 | 35.98 | 36.29 | 35.69 | 35.72 | 10,465,761 | -0.15(-0.42%) |
Oct 18, 2011 | 36.07 | 36.28 | 35.36 | 35.87 | 13,637,953 | -0.39(-1.09%) |
Oct 17, 2011 | 36.51 | 36.82 | 36.17 | 36.27 | 12,154,139 | -0.19(-0.53%) |
Oct 14, 2011 | 36.35 | 36.46 | 36.19 | 36.46 | 13,388,653 | +0.51(+1.43%) |
Oct 13, 2011 | 35.80 | 36.11 | 35.61 | 35.95 | 10,456,331 | +0.08(+0.21%) |
Oct 12, 2011 | 35.66 | 36.05 | 35.33 | 35.87 | 14,968,057 | +0.55(+1.55%) |
Oct 11, 2011 | 35.94 | 35.95 | 35.21 | 35.32 | 12,203,694 | -0.41(-1.14%) |
Oct 10, 2011 | 35.66 | 35.91 | 35.45 | 35.73 | 8,458,492 | +0.50(+1.41%) |
Oct 07, 2011 | 35.14 | 35.47 | 34.95 | 35.23 | 13,557,415 | +0.30(+0.85%) |
Oct 06, 2011 | 34.49 | 34.95 | 34.48 | 34.94 | 11,927,521 | +0.70(+2.04%) |
Oct 05, 2011 | 34.33 | 34.47 | 33.98 | 34.24 | 14,485,072 | +0.27(+0.78%) |
Oct 04, 2011 | 33.10 | 34.08 | 32.70 | 33.97 | 18,296,420 | +0.56(+1.68%) |
Oct 03, 2011 | 33.59 | 34.24 | 33.40 | 33.41 | 20,069,242 | -0.34(-0.99%) |
Sep 30, 2011 | 34.34 | 34.70 | 33.72 | 33.74 | 16,958,958 | -0.88(-2.55%) |
Sep 29, 2011 | 34.73 | 35.04 | 34.15 | 34.63 | 11,053,177 | +0.34(+0.99%) |
Sep 28, 2011 | 35.16 | 35.17 | 34.22 | 34.29 | 12,082,468 | -0.72(-2.06%) |
Sep 27, 2011 | 35.36 | 35.45 | 34.82 | 35.01 | 15,480,656 | +0.07(+0.20%) |
Sep 26, 2011 | 34.77 | 34.99 | 34.36 | 34.94 | 15,032,415 | +0.42(+1.21%) |
Sep 23, 2011 | 34.47 | 35.02 | 34.35 | 34.52 | 19,778,008 | -0.21(-0.59%) |
Sep 22, 2011 | 35.16 | 35.16 | 34.03 | 34.72 | 31,555,586 | -0.98(-2.75%) |
Sep 21, 2011 | 36.71 | 36.79 | 35.66 | 35.71 | 16,157,623 | -0.79(-2.17%) |
Sep 20, 2011 | 36.70 | 36.97 | 36.48 | 36.50 | 14,258,093 | +0.20(+0.54%) |
Sep 19, 2011 | 36.43 | 36.65 | 36.16 | 36.30 | 20,621,468 | -0.63(-1.69%) |
Sep 16, 2011 | 36.74 | 37.03 | 36.35 | 36.93 | 28,340,968 | +0.42(+1.16%) |
Sep 15, 2011 | 36.51 | 36.61 | 36.17 | 36.50 | 13,207,749 | +0.37(+1.04%) |
Sep 14, 2011 | 35.73 | 36.52 | 35.56 | 36.13 | 21,063,496 | +0.87(+2.46%) |
Sep 13, 2011 | 35.27 | 35.53 | 34.85 | 35.26 | 12,685,383 | -0.03(-0.08%) |
Sep 12, 2011 | 34.73 | 35.31 | 34.44 | 35.29 | 52,485,424 | +0.06(+0.18%) |
Sep 09, 2011 | 36.38 | 36.48 | 35.01 | 35.23 | 32,255,496 | -1.42(-3.87%) |
Sep 08, 2011 | 36.60 | 36.87 | 36.57 | 36.64 | 12,806,927 | -0.22(-0.59%) |
Sep 07, 2011 | 36.50 | 36.86 | 36.32 | 36.86 | 17,360,446 | +0.61(+1.70%) |
Sep 06, 2011 | 35.76 | 36.31 | 35.68 | 36.25 | 18,007,658 | -0.23(-0.63%) |
Sep 02, 2011 | 36.76 | 37.06 | 36.41 | 36.48 | 11,916,231 | -0.57(-1.53%) |