Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 39.51 | 39.64 | 38.16 | 38.43 | 8,762,021 | +0.22(+0.57%) |
Nov 29, 2011 | 38.51 | 38.72 | 38.01 | 38.21 | 2,066,439 | -0.12(-0.32%) |
Nov 28, 2011 | 38.75 | 38.75 | 37.97 | 38.34 | 2,505,699 | +0.68(+1.80%) |
Nov 25, 2011 | 37.24 | 38.16 | 37.13 | 37.66 | 694,795 | +0.47(+1.27%) |
Nov 23, 2011 | 37.89 | 37.95 | 37.14 | 37.19 | 1,508,590 | -0.99(-2.58%) |
Nov 22, 2011 | 38.34 | 38.70 | 38.04 | 38.17 | 2,912,580 | +0.02(+0.06%) |
Nov 21, 2011 | 38.55 | 38.63 | 37.98 | 38.15 | 2,027,879 | -1.10(-2.81%) |
Nov 18, 2011 | 39.38 | 39.41 | 38.84 | 39.25 | 3,004,659 | +0.36(+0.93%) |
Nov 17, 2011 | 38.85 | 39.39 | 38.61 | 38.89 | 3,900,017 | +0.04(+0.11%) |
Nov 16, 2011 | 39.35 | 39.47 | 38.83 | 38.84 | 3,046,527 | +0.11(+0.28%) |
Nov 15, 2011 | 37.86 | 39.02 | 37.80 | 38.73 | 1,199,926 | +0.74(+1.94%) |
Nov 14, 2011 | 38.79 | 39.34 | 37.95 | 38.00 | 1,531,012 | -0.87(-2.23%) |
Nov 11, 2011 | 38.29 | 38.93 | 38.04 | 38.86 | 763,402 | +0.86(+2.26%) |
Nov 10, 2011 | 38.21 | 38.37 | 37.62 | 38.00 | 1,228,768 | +0.28(+0.74%) |
Nov 09, 2011 | 38.15 | 38.87 | 37.63 | 37.72 | 1,575,843 | -1.34(-3.44%) |
Nov 08, 2011 | 38.84 | 39.18 | 38.23 | 39.07 | 1,557,107 | +0.42(+1.10%) |
Nov 07, 2011 | 38.52 | 38.75 | 38.01 | 38.64 | 852,176 | +0.15(+0.38%) |
Nov 04, 2011 | 37.75 | 38.52 | 37.55 | 38.50 | 1,435,809 | +0.58(+1.53%) |
Nov 03, 2011 | 38.38 | 38.38 | 37.14 | 37.92 | 1,976,601 | +0.12(+0.30%) |
Nov 02, 2011 | 37.78 | 38.28 | 37.39 | 37.80 | 3,169,092 | +0.57(+1.53%) |
Nov 01, 2011 | 36.85 | 37.73 | 36.77 | 37.23 | 2,911,845 | -0.49(-1.30%) |
Oct 31, 2011 | 37.93 | 38.46 | 37.28 | 37.72 | 2,719,497 | -0.08(-0.22%) |
Oct 28, 2011 | 37.75 | 38.33 | 37.38 | 37.81 | 1,958,388 | -0.34(-0.89%) |
Oct 27, 2011 | 39.35 | 39.35 | 36.91 | 38.15 | 3,444,828 | +1.35(+3.67%) |
Oct 26, 2011 | 37.65 | 38.07 | 36.43 | 36.80 | 3,284,144 | -0.61(-1.62%) |
Oct 25, 2011 | 38.34 | 38.34 | 37.35 | 37.40 | 1,805,653 | -0.99(-2.59%) |
Oct 24, 2011 | 36.92 | 38.49 | 36.71 | 38.40 | 2,310,888 | +1.61(+4.38%) |
Oct 21, 2011 | 36.40 | 36.83 | 36.11 | 36.79 | 1,764,348 | +0.82(+2.29%) |
Oct 20, 2011 | 35.59 | 36.04 | 35.30 | 35.96 | 1,702,018 | +0.37(+1.04%) |
Oct 19, 2011 | 35.58 | 35.89 | 35.39 | 35.59 | 2,343,117 | -0.07(-0.19%) |
Oct 18, 2011 | 34.27 | 35.84 | 34.27 | 35.66 | 1,958,867 | +1.50(+4.39%) |
Oct 17, 2011 | 34.46 | 34.46 | 34.01 | 34.16 | 1,921,944 | -0.42(-1.22%) |
Oct 14, 2011 | 34.24 | 34.64 | 34.07 | 34.58 | 2,044,540 | +0.64(+1.87%) |
Oct 13, 2011 | 34.25 | 34.26 | 33.49 | 33.95 | 2,022,519 | -0.36(-1.04%) |
Oct 12, 2011 | 33.91 | 34.80 | 33.74 | 34.30 | 1,695,997 | +0.70(+2.07%) |
Oct 11, 2011 | 35.01 | 35.01 | 33.57 | 33.61 | 2,613,564 | -1.69(-4.78%) |
Oct 10, 2011 | 33.79 | 35.35 | 33.72 | 35.30 | 1,875,152 | +2.00(+6.00%) |
Oct 07, 2011 | 34.50 | 34.54 | 33.27 | 33.30 | 1,926,980 | -1.03(-3.00%) |
Oct 06, 2011 | 33.88 | 34.40 | 33.61 | 34.33 | 1,928,004 | +0.96(+2.87%) |
Oct 05, 2011 | 33.61 | 33.61 | 31.91 | 33.37 | 2,580,686 | -0.30(-0.90%) |
Oct 04, 2011 | 31.92 | 33.70 | 31.32 | 33.68 | 3,492,968 | +1.25(+3.86%) |
Oct 03, 2011 | 33.49 | 33.65 | 32.20 | 32.42 | 2,931,105 | -0.96(-2.88%) |
Sep 30, 2011 | 32.96 | 33.72 | 32.79 | 33.38 | 3,081,720 | -0.02(-0.07%) |
Sep 29, 2011 | 33.24 | 33.43 | 32.72 | 33.41 | 1,722,377 | +0.66(+2.01%) |
Sep 28, 2011 | 33.80 | 33.94 | 32.69 | 32.75 | 1,853,587 | -0.84(-2.50%) |
Sep 27, 2011 | 34.04 | 34.30 | 33.38 | 33.59 | 1,837,204 | +0.18(+0.53%) |
Sep 26, 2011 | 32.65 | 33.45 | 32.14 | 33.41 | 2,073,025 | +1.05(+3.23%) |
Sep 23, 2011 | 31.93 | 32.39 | 31.65 | 32.37 | 1,771,028 | +0.47(+1.48%) |
Sep 22, 2011 | 31.96 | 32.45 | 31.32 | 31.90 | 2,533,284 | -0.53(-1.64%) |
Sep 21, 2011 | 33.73 | 33.80 | 32.40 | 32.43 | 2,201,069 | -1.24(-3.68%) |
Sep 20, 2011 | 33.77 | 34.06 | 33.48 | 33.67 | 2,533,576 | -0.13(-0.39%) |
Sep 19, 2011 | 34.04 | 34.23 | 33.76 | 33.80 | 2,296,279 | -0.82(-2.36%) |
Sep 16, 2011 | 34.19 | 34.64 | 34.00 | 34.62 | 2,914,165 | +0.21(+0.62%) |
Sep 15, 2011 | 34.50 | 34.62 | 34.20 | 34.41 | 2,117,668 | +0.08(+0.25%) |
Sep 14, 2011 | 34.59 | 34.59 | 34.03 | 34.32 | 2,458,821 | +0.00(+0.00%) |
Sep 13, 2011 | 33.96 | 34.43 | 33.78 | 34.32 | 2,228,344 | +0.26(+0.76%) |
Sep 12, 2011 | 33.94 | 34.34 | 33.41 | 34.06 | 2,378,798 | -0.14(-0.42%) |
Sep 09, 2011 | 35.04 | 35.43 | 34.00 | 34.21 | 1,760,646 | -1.33(-3.74%) |
Sep 08, 2011 | 35.50 | 35.96 | 35.32 | 35.53 | 2,080,171 | -0.16(-0.44%) |
Sep 07, 2011 | 34.82 | 35.72 | 34.34 | 35.69 | 1,502,842 | +1.41(+4.12%) |
Sep 06, 2011 | 33.81 | 34.63 | 33.66 | 34.28 | 1,476,842 | -0.32(-0.92%) |
Sep 02, 2011 | 34.68 | 35.24 | 34.56 | 34.59 | 2,228,390 | -0.82(-2.31%) |