Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 35.60 | 36.56 | 35.53 | 36.53 | 7,789,190 | +2.20(+6.42%) |
Nov 29, 2011 | 34.51 | 34.92 | 34.28 | 34.33 | 4,691,465 | -0.03(-0.08%) |
Nov 28, 2011 | 33.94 | 34.63 | 33.90 | 34.36 | 6,951,780 | +1.42(+4.31%) |
Nov 25, 2011 | 32.86 | 33.49 | 32.83 | 32.94 | 2,261,569 | +0.04(+0.11%) |
Nov 23, 2011 | 33.50 | 33.74 | 32.90 | 32.90 | 6,008,988 | -0.87(-2.59%) |
Nov 22, 2011 | 33.83 | 34.23 | 33.59 | 33.78 | 6,073,667 | -0.41(-1.21%) |
Nov 21, 2011 | 34.02 | 34.36 | 33.53 | 34.19 | 6,043,899 | -0.57(-1.63%) |
Nov 18, 2011 | 34.86 | 35.16 | 34.56 | 34.76 | 4,751,656 | +0.10(+0.30%) |
Nov 17, 2011 | 35.15 | 35.37 | 34.35 | 34.65 | 7,285,905 | -0.61(-1.73%) |
Nov 16, 2011 | 35.51 | 36.00 | 35.18 | 35.26 | 6,052,205 | -0.67(-1.87%) |
Nov 15, 2011 | 35.50 | 36.18 | 35.19 | 35.93 | 5,313,705 | +0.30(+0.84%) |
Nov 14, 2011 | 35.88 | 36.10 | 35.39 | 35.63 | 4,231,117 | -0.28(-0.78%) |
Nov 11, 2011 | 35.71 | 36.32 | 35.71 | 35.91 | 4,558,207 | +0.56(+1.58%) |
Nov 10, 2011 | 35.60 | 35.70 | 35.17 | 35.35 | 5,505,060 | +0.31(+0.90%) |
Nov 09, 2011 | 35.56 | 35.56 | 34.77 | 35.04 | 9,277,143 | -1.41(-3.88%) |
Nov 08, 2011 | 36.04 | 36.69 | 35.77 | 36.45 | 8,823,616 | +1.15(+3.25%) |
Nov 07, 2011 | 35.45 | 35.68 | 34.70 | 35.30 | 6,396,240 | -0.26(-0.72%) |
Nov 04, 2011 | 35.67 | 35.91 | 35.02 | 35.56 | 6,895,087 | -0.39(-1.08%) |
Nov 03, 2011 | 35.02 | 36.04 | 34.53 | 35.95 | 11,496,060 | +1.41(+4.08%) |
Nov 02, 2011 | 34.28 | 34.73 | 34.18 | 34.54 | 10,950,246 | +1.03(+3.06%) |
Nov 01, 2011 | 32.36 | 35.11 | 31.33 | 33.51 | 13,817,567 | +0.13(+0.39%) |
Oct 31, 2011 | 33.84 | 34.23 | 33.38 | 33.38 | 10,516,967 | -1.03(-3.00%) |
Oct 28, 2011 | 34.67 | 35.13 | 34.09 | 34.41 | 8,806,679 | -0.37(-1.06%) |
Oct 27, 2011 | 33.91 | 35.17 | 33.56 | 34.78 | 9,705,450 | +2.07(+6.34%) |
Oct 26, 2011 | 32.80 | 32.88 | 31.85 | 32.71 | 11,169,495 | +0.44(+1.35%) |
Oct 25, 2011 | 32.78 | 32.82 | 32.07 | 32.27 | 7,481,772 | -0.79(-2.39%) |
Oct 24, 2011 | 32.78 | 33.15 | 32.51 | 33.06 | 9,037,640 | +0.17(+0.51%) |
Oct 21, 2011 | 32.59 | 32.92 | 32.44 | 32.89 | 7,871,473 | +0.65(+2.02%) |
Oct 20, 2011 | 32.28 | 32.55 | 31.67 | 32.24 | 8,059,434 | -0.11(-0.34%) |
Oct 19, 2011 | 33.03 | 33.19 | 32.21 | 32.35 | 7,191,476 | -0.80(-2.41%) |
Oct 18, 2011 | 31.80 | 33.47 | 31.70 | 33.15 | 8,355,673 | +1.30(+4.07%) |
Oct 17, 2011 | 32.81 | 33.02 | 31.78 | 31.85 | 6,447,748 | -1.10(-3.35%) |
Oct 14, 2011 | 32.64 | 33.03 | 32.40 | 32.96 | 4,785,657 | +0.78(+2.44%) |
Oct 13, 2011 | 32.08 | 32.28 | 31.81 | 32.17 | 5,554,190 | -0.10(-0.32%) |
Oct 12, 2011 | 31.81 | 32.63 | 31.81 | 32.28 | 8,331,469 | +0.60(+1.91%) |
Oct 11, 2011 | 31.17 | 31.78 | 31.14 | 31.67 | 5,261,292 | +0.19(+0.59%) |
Oct 10, 2011 | 30.83 | 31.50 | 30.68 | 31.49 | 5,835,217 | +0.96(+3.14%) |
Oct 07, 2011 | 31.16 | 31.16 | 30.29 | 30.53 | 8,532,329 | -0.34(-1.10%) |
Oct 06, 2011 | 30.49 | 30.88 | 30.43 | 30.87 | 6,362,230 | +0.85(+2.84%) |
Oct 05, 2011 | 29.34 | 30.11 | 29.00 | 30.02 | 7,465,060 | +0.79(+2.71%) |
Oct 04, 2011 | 27.87 | 29.29 | 27.40 | 29.23 | 12,195,906 | +1.00(+3.54%) |
Oct 03, 2011 | 28.55 | 29.27 | 28.21 | 28.23 | 11,629,512 | -0.43(-1.50%) |
Sep 30, 2011 | 29.96 | 30.01 | 28.66 | 28.66 | 11,051,487 | -1.72(-5.66%) |
Sep 29, 2011 | 30.63 | 31.05 | 29.66 | 30.38 | 8,231,553 | +0.39(+1.30%) |
Sep 28, 2011 | 30.52 | 31.06 | 29.91 | 29.99 | 8,738,102 | -0.58(-1.91%) |
Sep 27, 2011 | 31.15 | 31.26 | 30.35 | 30.57 | 10,211,622 | +0.26(+0.85%) |
Sep 26, 2011 | 29.75 | 30.36 | 29.14 | 30.31 | 9,696,087 | +0.95(+3.24%) |
Sep 23, 2011 | 29.11 | 29.84 | 28.88 | 29.36 | 10,416,687 | +0.24(+0.83%) |
Sep 22, 2011 | 29.38 | 29.38 | 28.69 | 29.12 | 14,768,289 | -1.23(-4.05%) |
Sep 21, 2011 | 31.37 | 31.74 | 30.34 | 30.35 | 8,864,221 | -1.25(-3.95%) |
Sep 20, 2011 | 31.82 | 32.10 | 31.37 | 31.60 | 8,037,071 | +0.08(+0.24%) |
Sep 19, 2011 | 31.13 | 31.70 | 30.68 | 31.52 | 6,258,234 | -0.21(-0.66%) |
Sep 16, 2011 | 31.95 | 32.27 | 31.49 | 31.73 | 9,689,331 | -0.12(-0.37%) |
Sep 15, 2011 | 31.56 | 31.85 | 31.26 | 31.85 | 8,672,412 | +0.63(+2.02%) |
Sep 14, 2011 | 31.15 | 31.69 | 30.31 | 31.22 | 11,538,001 | +0.24(+0.78%) |
Sep 13, 2011 | 30.52 | 31.15 | 30.37 | 30.97 | 8,505,570 | +0.59(+1.94%) |
Sep 12, 2011 | 29.97 | 30.58 | 29.54 | 30.38 | 12,604,031 | +0.28(+0.92%) |
Sep 09, 2011 | 30.44 | 30.81 | 29.80 | 30.11 | 17,133,712 | -0.68(-2.21%) |
Sep 08, 2011 | 30.81 | 31.31 | 30.59 | 30.79 | 9,824,583 | -0.25(-0.80%) |
Sep 07, 2011 | 30.67 | 31.07 | 30.47 | 31.04 | 6,795,013 | +0.89(+2.97%) |
Sep 06, 2011 | 29.52 | 30.23 | 29.31 | 30.14 | 8,982,072 | -0.40(-1.32%) |
Sep 02, 2011 | 31.02 | 31.17 | 30.31 | 30.54 | 9,183,740 | -1.09(-3.44%) |