Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 34.68 | 36.09 | 34.55 | 36.05 | 9,035,804 | +2.53(+7.54%) |
Nov 29, 2011 | 33.71 | 33.94 | 33.49 | 33.52 | 6,363,470 | -0.27(-0.79%) |
Nov 28, 2011 | 33.51 | 33.80 | 33.42 | 33.79 | 9,060,294 | +1.49(+4.60%) |
Nov 25, 2011 | 32.30 | 32.81 | 32.18 | 32.30 | 2,425,299 | +0.14(+0.43%) |
Nov 23, 2011 | 32.54 | 32.55 | 31.72 | 32.17 | 7,180,600 | -0.74(-2.26%) |
Nov 22, 2011 | 33.01 | 33.36 | 32.67 | 32.91 | 5,022,691 | -0.17(-0.51%) |
Nov 21, 2011 | 32.74 | 33.33 | 32.29 | 33.08 | 5,968,735 | -0.53(-1.58%) |
Nov 18, 2011 | 33.59 | 33.85 | 33.30 | 33.61 | 4,484,142 | +0.35(+1.04%) |
Nov 17, 2011 | 33.80 | 34.26 | 33.04 | 33.26 | 8,131,975 | -0.65(-1.93%) |
Nov 16, 2011 | 34.90 | 34.91 | 33.89 | 33.92 | 8,114,156 | -1.30(-3.69%) |
Nov 15, 2011 | 35.07 | 35.72 | 34.64 | 35.22 | 5,973,310 | -0.10(-0.30%) |
Nov 14, 2011 | 35.99 | 36.09 | 34.96 | 35.32 | 5,549,785 | -0.98(-2.69%) |
Nov 11, 2011 | 36.50 | 36.64 | 35.97 | 36.30 | 4,757,799 | +0.43(+1.19%) |
Nov 10, 2011 | 36.41 | 36.51 | 35.63 | 35.87 | 5,468,238 | +0.07(+0.20%) |
Nov 09, 2011 | 36.98 | 37.08 | 35.59 | 35.80 | 8,541,242 | -1.98(-5.23%) |
Nov 08, 2011 | 37.59 | 37.84 | 36.76 | 37.77 | 4,821,312 | +0.39(+1.04%) |
Nov 07, 2011 | 37.07 | 37.52 | 36.66 | 37.38 | 3,186,723 | +0.17(+0.45%) |
Nov 04, 2011 | 37.43 | 37.43 | 36.83 | 37.22 | 4,316,156 | -0.47(-1.24%) |
Nov 03, 2011 | 36.86 | 37.84 | 36.01 | 37.68 | 11,227,218 | +1.24(+3.41%) |
Nov 02, 2011 | 36.06 | 36.76 | 35.94 | 36.44 | 7,362,897 | +1.15(+3.27%) |
Nov 01, 2011 | 35.69 | 36.32 | 35.19 | 35.29 | 7,436,464 | -1.52(-4.14%) |
Oct 31, 2011 | 37.11 | 37.72 | 36.81 | 36.81 | 5,926,574 | -1.00(-2.64%) |
Oct 28, 2011 | 37.56 | 38.05 | 37.22 | 37.81 | 4,571,508 | -0.14(-0.36%) |
Oct 27, 2011 | 37.29 | 38.14 | 36.96 | 37.95 | 11,850,259 | +1.99(+5.54%) |
Oct 26, 2011 | 35.68 | 36.16 | 35.06 | 35.96 | 6,477,660 | +0.96(+2.74%) |
Oct 25, 2011 | 36.10 | 36.67 | 34.79 | 35.00 | 8,780,827 | -1.64(-4.47%) |
Oct 24, 2011 | 35.23 | 37.13 | 35.06 | 36.63 | 10,176,780 | +1.73(+4.97%) |
Oct 21, 2011 | 33.32 | 35.06 | 33.31 | 34.90 | 16,235,488 | +2.26(+6.92%) |
Oct 20, 2011 | 32.20 | 32.72 | 31.56 | 32.64 | 9,106,240 | +0.60(+1.86%) |
Oct 19, 2011 | 33.10 | 33.56 | 31.98 | 32.05 | 8,062,026 | -1.15(-3.47%) |
Oct 18, 2011 | 32.68 | 33.47 | 32.28 | 33.20 | 9,597,912 | +0.73(+2.23%) |
Oct 17, 2011 | 33.70 | 33.74 | 32.36 | 32.47 | 6,671,020 | -1.44(-4.23%) |
Oct 14, 2011 | 34.45 | 34.45 | 33.07 | 33.91 | 5,936,159 | +0.15(+0.45%) |
Oct 13, 2011 | 34.66 | 34.66 | 33.32 | 33.76 | 6,775,116 | -1.27(-3.61%) |
Oct 12, 2011 | 34.54 | 35.68 | 34.23 | 35.02 | 6,903,044 | +0.74(+2.16%) |
Oct 11, 2011 | 33.44 | 34.63 | 33.19 | 34.28 | 6,664,428 | +0.50(+1.48%) |
Oct 10, 2011 | 32.89 | 33.81 | 32.85 | 33.78 | 4,441,519 | +1.69(+5.25%) |
Oct 07, 2011 | 32.93 | 33.60 | 31.81 | 32.10 | 7,737,832 | -0.65(-1.99%) |
Oct 06, 2011 | 32.40 | 32.81 | 32.08 | 32.75 | 5,426,417 | +0.97(+3.04%) |
Oct 05, 2011 | 31.27 | 31.98 | 30.52 | 31.78 | 6,376,461 | +0.50(+1.60%) |
Oct 04, 2011 | 30.01 | 31.43 | 29.29 | 31.28 | 10,948,214 | +0.85(+2.78%) |
Oct 03, 2011 | 32.32 | 32.43 | 30.43 | 30.43 | 8,349,313 | -1.52(-4.74%) |
Sep 30, 2011 | 32.56 | 32.97 | 31.94 | 31.95 | 6,696,909 | -1.13(-3.41%) |
Sep 29, 2011 | 33.89 | 33.97 | 32.20 | 33.08 | 8,792,273 | +0.07(+0.22%) |
Sep 28, 2011 | 34.24 | 34.55 | 33.01 | 33.01 | 7,195,658 | -1.20(-3.51%) |
Sep 27, 2011 | 36.20 | 36.43 | 33.94 | 34.21 | 8,918,569 | -0.35(-1.03%) |
Sep 26, 2011 | 33.35 | 34.66 | 32.93 | 34.56 | 6,803,368 | +1.56(+4.71%) |
Sep 23, 2011 | 32.57 | 33.21 | 32.38 | 33.01 | 8,190,937 | +0.11(+0.34%) |
Sep 22, 2011 | 32.41 | 33.81 | 32.10 | 32.89 | 13,919,447 | -0.48(-1.43%) |
Sep 21, 2011 | 34.25 | 34.85 | 33.35 | 33.37 | 8,528,667 | -0.83(-2.43%) |
Sep 20, 2011 | 34.72 | 35.08 | 34.16 | 34.20 | 5,297,057 | -0.24(-0.70%) |
Sep 19, 2011 | 33.82 | 34.71 | 33.51 | 34.44 | 5,692,241 | -0.20(-0.58%) |
Sep 16, 2011 | 35.14 | 35.51 | 34.20 | 34.64 | 8,168,738 | -0.40(-1.13%) |
Sep 15, 2011 | 35.19 | 35.25 | 33.76 | 35.04 | 15,132,140 | -0.05(-0.14%) |
Sep 14, 2011 | 34.71 | 35.57 | 33.89 | 35.09 | 7,286,333 | +0.69(+2.02%) |
Sep 13, 2011 | 34.44 | 35.14 | 34.14 | 34.39 | 6,263,191 | +0.06(+0.19%) |
Sep 12, 2011 | 32.91 | 34.43 | 32.83 | 34.33 | 7,654,938 | +0.64(+1.91%) |
Sep 09, 2011 | 34.18 | 34.69 | 33.50 | 33.68 | 7,506,233 | -1.06(-3.06%) |
Sep 08, 2011 | 35.26 | 35.70 | 34.69 | 34.75 | 6,333,158 | -0.77(-2.16%) |
Sep 07, 2011 | 34.53 | 35.69 | 34.38 | 35.51 | 8,634,207 | +1.87(+5.56%) |
Sep 06, 2011 | 32.91 | 33.72 | 32.59 | 33.64 | 7,448,624 | -0.44(-1.30%) |
Sep 02, 2011 | 35.43 | 35.51 | 33.78 | 34.09 | 10,110,253 | -2.43(-6.67%) |