Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 34.39 | 35.05 | 34.38 | 35.02 | 23,845,288 | +1.56(+4.67%) |
Nov 29, 2011 | 33.15 | 33.63 | 33.04 | 33.46 | 17,225,106 | +0.43(+1.29%) |
Nov 28, 2011 | 33.43 | 33.53 | 32.75 | 33.04 | 20,247,788 | +0.55(+1.71%) |
Nov 25, 2011 | 32.78 | 32.99 | 32.48 | 32.48 | 8,533,810 | -0.39(-1.18%) |
Nov 23, 2011 | 33.04 | 33.28 | 32.87 | 32.87 | 17,579,520 | -0.59(-1.78%) |
Nov 22, 2011 | 33.73 | 33.85 | 33.35 | 33.46 | 13,812,923 | -0.35(-1.03%) |
Nov 21, 2011 | 33.54 | 33.98 | 33.33 | 33.81 | 17,056,052 | -0.21(-0.61%) |
Nov 18, 2011 | 34.33 | 34.37 | 33.81 | 34.02 | 16,358,616 | -0.14(-0.42%) |
Nov 17, 2011 | 34.19 | 34.81 | 33.88 | 34.16 | 17,632,610 | -0.10(-0.29%) |
Nov 16, 2011 | 34.96 | 35.11 | 34.09 | 34.26 | 20,428,054 | -1.10(-3.10%) |
Nov 15, 2011 | 35.15 | 35.60 | 35.07 | 35.35 | 13,429,142 | +0.14(+0.40%) |
Nov 14, 2011 | 35.26 | 35.42 | 34.93 | 35.21 | 16,834,216 | -0.22(-0.61%) |
Nov 11, 2011 | 35.50 | 35.74 | 35.35 | 35.43 | 13,356,617 | +0.34(+0.98%) |
Nov 10, 2011 | 34.96 | 35.27 | 34.45 | 35.08 | 12,760,112 | +0.60(+1.74%) |
Nov 09, 2011 | 34.78 | 35.22 | 34.33 | 34.48 | 18,904,046 | -1.24(-3.46%) |
Nov 08, 2011 | 35.34 | 35.83 | 34.96 | 35.72 | 15,726,378 | +0.57(+1.62%) |
Nov 07, 2011 | 34.78 | 35.29 | 34.59 | 35.15 | 12,339,731 | +0.43(+1.23%) |
Nov 04, 2011 | 34.29 | 34.79 | 34.16 | 34.72 | 12,751,394 | +0.10(+0.30%) |
Nov 03, 2011 | 34.27 | 34.75 | 33.86 | 34.62 | 18,859,796 | +0.69(+2.03%) |
Nov 02, 2011 | 33.99 | 34.30 | 33.69 | 33.93 | 15,764,942 | +0.58(+1.74%) |
Nov 01, 2011 | 33.35 | 33.82 | 33.03 | 33.35 | 23,336,634 | -0.85(-2.48%) |
Oct 31, 2011 | 34.70 | 34.81 | 34.20 | 34.20 | 21,015,496 | -1.03(-2.91%) |
Oct 28, 2011 | 35.74 | 35.83 | 35.12 | 35.23 | 30,527,082 | -0.55(-1.52%) |
Oct 27, 2011 | 35.96 | 36.19 | 35.58 | 35.78 | 24,681,732 | +0.47(+1.34%) |
Oct 26, 2011 | 35.42 | 35.59 | 34.45 | 35.30 | 18,537,606 | +0.59(+1.71%) |
Oct 25, 2011 | 35.45 | 35.45 | 34.60 | 34.71 | 22,361,048 | -0.71(-2.00%) |
Oct 24, 2011 | 35.27 | 35.56 | 35.04 | 35.42 | 14,835,030 | +0.14(+0.40%) |
Oct 21, 2011 | 34.87 | 35.36 | 34.81 | 35.27 | 18,315,466 | +0.77(+2.22%) |
Oct 20, 2011 | 34.12 | 34.68 | 33.88 | 34.51 | 17,474,462 | +0.35(+1.02%) |
Oct 19, 2011 | 34.06 | 34.70 | 33.91 | 34.16 | 18,041,662 | +0.17(+0.51%) |
Oct 18, 2011 | 33.44 | 34.38 | 33.34 | 33.99 | 20,256,898 | +0.43(+1.27%) |
Oct 17, 2011 | 33.75 | 33.96 | 33.29 | 33.56 | 13,200,195 | -0.32(-0.94%) |
Oct 14, 2011 | 33.39 | 33.88 | 33.31 | 33.88 | 15,381,950 | +0.96(+2.91%) |
Oct 13, 2011 | 32.51 | 33.05 | 32.46 | 32.92 | 17,178,272 | -0.07(-0.22%) |
Oct 12, 2011 | 32.93 | 33.32 | 32.67 | 33.00 | 17,354,216 | +0.40(+1.24%) |
Oct 11, 2011 | 32.27 | 32.76 | 32.23 | 32.59 | 18,107,424 | +0.03(+0.10%) |
Oct 10, 2011 | 31.87 | 32.63 | 31.82 | 32.56 | 16,649,080 | +1.36(+4.35%) |
Oct 07, 2011 | 31.49 | 31.65 | 30.86 | 31.20 | 18,639,898 | -0.09(-0.30%) |
Oct 06, 2011 | 30.94 | 31.33 | 30.86 | 31.29 | 19,507,656 | +0.20(+0.66%) |
Oct 05, 2011 | 30.70 | 31.13 | 30.26 | 31.09 | 25,784,514 | +0.81(+2.67%) |
Oct 04, 2011 | 29.21 | 30.32 | 28.52 | 30.28 | 26,017,164 | +0.62(+2.10%) |
Oct 03, 2011 | 30.48 | 30.59 | 29.64 | 29.66 | 24,080,286 | -1.13(-3.68%) |
Sep 30, 2011 | 30.63 | 31.43 | 30.63 | 30.79 | 21,151,494 | -0.51(-1.63%) |
Sep 29, 2011 | 31.44 | 31.45 | 30.67 | 31.30 | 27,818,218 | +0.55(+1.80%) |
Sep 28, 2011 | 31.02 | 31.87 | 30.66 | 30.75 | 19,750,038 | -0.50(-1.60%) |
Sep 27, 2011 | 31.82 | 32.07 | 31.07 | 31.25 | 19,289,420 | +0.06(+0.20%) |
Sep 26, 2011 | 30.61 | 31.23 | 30.05 | 31.19 | 21,019,184 | +0.79(+2.59%) |
Sep 23, 2011 | 30.08 | 30.75 | 30.05 | 30.40 | 18,860,668 | -0.18(-0.57%) |
Sep 22, 2011 | 30.63 | 30.79 | 30.07 | 30.57 | 32,505,492 | -1.01(-3.20%) |
Sep 21, 2011 | 32.50 | 32.68 | 31.59 | 31.59 | 19,498,426 | -1.00(-3.07%) |
Sep 20, 2011 | 32.63 | 33.18 | 32.44 | 32.59 | 16,855,018 | +0.12(+0.36%) |
Sep 19, 2011 | 32.04 | 32.69 | 31.80 | 32.47 | 17,217,574 | -0.25(-0.77%) |
Sep 16, 2011 | 32.77 | 32.83 | 32.22 | 32.72 | 30,734,768 | +0.18(+0.55%) |
Sep 15, 2011 | 32.33 | 32.60 | 32.13 | 32.54 | 19,052,022 | +0.46(+1.44%) |
Sep 14, 2011 | 31.62 | 32.52 | 31.28 | 32.08 | 20,639,736 | +0.59(+1.87%) |
Sep 13, 2011 | 31.35 | 31.75 | 31.02 | 31.49 | 16,088,097 | +0.25(+0.81%) |
Sep 12, 2011 | 30.84 | 31.25 | 30.61 | 31.24 | 24,299,378 | +0.00(+0.02%) |
Sep 09, 2011 | 31.59 | 31.98 | 31.06 | 31.24 | 25,120,180 | -0.80(-2.50%) |
Sep 08, 2011 | 32.58 | 32.83 | 31.79 | 32.04 | 21,515,866 | -0.70(-2.12%) |
Sep 07, 2011 | 32.42 | 32.77 | 32.28 | 32.73 | 18,112,076 | +0.78(+2.45%) |
Sep 06, 2011 | 31.23 | 32.01 | 31.03 | 31.95 | 22,664,520 | -0.36(-1.11%) |
Sep 02, 2011 | 32.30 | 32.54 | 31.96 | 32.31 | 17,940,254 | -0.74(-2.25%) |