Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 32.09 | 32.09 | 31.42 | 31.58 | 23,377 | -0.43(-1.34%) |
Nov 29, 2011 | 31.56 | 32.07 | 31.42 | 32.01 | 17,055 | -0.29(-0.90%) |
Nov 28, 2011 | 32.55 | 32.74 | 32.20 | 32.30 | 15,275 | -0.33(-1.01%) |
Nov 25, 2011 | 32.64 | 32.66 | 32.47 | 32.63 | 7,410 | -0.30(-0.90%) |
Nov 23, 2011 | 33.03 | 33.04 | 32.81 | 32.93 | 3,355 | -0.35(-1.06%) |
Nov 22, 2011 | 33.54 | 33.87 | 33.04 | 33.28 | 21,755 | +0.48(+1.46%) |
Nov 21, 2011 | 33.15 | 33.22 | 32.69 | 32.80 | 22,100 | -0.70(-2.09%) |
Nov 18, 2011 | 34.01 | 34.01 | 33.40 | 33.50 | 10,803 | -0.62(-1.82%) |
Nov 17, 2011 | 34.38 | 34.42 | 34.10 | 34.12 | 10,905 | -0.73(-2.09%) |
Nov 16, 2011 | 34.59 | 34.94 | 34.46 | 34.85 | 8,805 | +0.24(+0.69%) |
Nov 15, 2011 | 34.80 | 35.21 | 34.36 | 34.61 | 14,405 | -0.66(-1.87%) |
Nov 14, 2011 | 34.67 | 35.27 | 34.38 | 35.27 | 8,049 | +0.13(+0.37%) |
Nov 11, 2011 | 35.31 | 35.40 | 34.89 | 35.14 | 13,349 | +0.11(+0.31%) |
Nov 10, 2011 | 35.33 | 35.47 | 35.02 | 35.03 | 22,238 | -0.92(-2.56%) |
Nov 09, 2011 | 36.23 | 36.23 | 35.63 | 35.95 | 20,501 | -1.87(-4.94%) |
Nov 08, 2011 | 38.11 | 38.11 | 36.97 | 37.82 | 14,426 | -0.70(-1.82%) |
Nov 07, 2011 | 38.00 | 38.52 | 37.71 | 38.52 | 23,390 | +1.22(+3.27%) |
Nov 04, 2011 | 37.90 | 37.96 | 37.30 | 37.30 | 9,949 | -0.88(-2.30%) |
Nov 03, 2011 | 37.79 | 38.25 | 37.29 | 38.18 | 15,060 | +1.53(+4.17%) |
Nov 02, 2011 | 36.66 | 37.22 | 36.65 | 36.65 | 4,658 | +0.60(+1.66%) |
Nov 01, 2011 | 36.20 | 36.41 | 36.00 | 36.05 | 16,472 | -1.35(-3.61%) |
Oct 31, 2011 | 37.63 | 37.65 | 37.35 | 37.40 | 8,889 | -1.20(-3.11%) |
Oct 28, 2011 | 38.23 | 38.89 | 38.20 | 38.60 | 16,515 | +0.10(+0.26%) |
Oct 27, 2011 | 38.25 | 38.59 | 38.08 | 38.50 | 13,231 | +0.80(+2.12%) |
Oct 26, 2011 | 37.59 | 37.91 | 37.45 | 37.70 | 15,810 | +0.71(+1.92%) |
Oct 25, 2011 | 37.00 | 37.00 | 36.50 | 36.99 | 12,305 | +0.41(+1.12%) |
Oct 24, 2011 | 35.81 | 36.65 | 35.76 | 36.58 | 48,225 | +0.96(+2.70%) |
Oct 21, 2011 | 36.04 | 36.08 | 35.00 | 35.62 | 18,443 | -0.13(-0.36%) |
Oct 20, 2011 | 35.90 | 36.00 | 35.52 | 35.75 | 9,687 | -0.32(-0.89%) |
Oct 19, 2011 | 36.55 | 36.55 | 36.07 | 36.07 | 11,393 | -0.40(-1.10%) |
Oct 18, 2011 | 35.79 | 36.54 | 35.19 | 36.47 | 5,836 | +0.16(+0.44%) |
Oct 17, 2011 | 36.65 | 36.92 | 36.31 | 36.31 | 10,273 | -1.26(-3.35%) |
Oct 14, 2011 | 37.41 | 37.61 | 37.19 | 37.57 | 9,451 | +0.77(+2.11%) |
Oct 13, 2011 | 36.91 | 37.01 | 36.49 | 36.79 | 7,022 | +0.04(+0.11%) |
Oct 12, 2011 | 36.54 | 36.94 | 36.54 | 36.75 | 2,155 | +0.55(+1.52%) |
Oct 11, 2011 | 36.30 | 36.33 | 35.99 | 36.20 | 4,858 | -0.80(-2.16%) |
Oct 10, 2011 | 37.51 | 37.57 | 36.94 | 37.00 | 1,400 | +0.32(+0.87%) |
Oct 07, 2011 | 37.20 | 37.30 | 36.67 | 36.68 | 8,002 | -0.72(-1.93%) |
Oct 06, 2011 | 36.84 | 37.40 | 36.61 | 37.40 | 4,750 | +0.91(+2.49%) |
Oct 05, 2011 | 36.68 | 36.68 | 36.40 | 36.49 | 12,782 | +0.46(+1.28%) |
Oct 04, 2011 | 35.94 | 36.40 | 35.64 | 36.03 | 23,940 | +0.60(+1.69%) |
Oct 03, 2011 | 35.68 | 36.17 | 35.39 | 35.43 | 32,530 | -0.74(-2.05%) |
Sep 30, 2011 | 36.61 | 36.70 | 36.05 | 36.17 | 34,661 | -1.50(-3.98%) |
Sep 29, 2011 | 36.83 | 37.74 | 36.83 | 37.67 | 25,239 | +1.17(+3.21%) |
Sep 28, 2011 | 36.89 | 37.31 | 36.50 | 36.50 | 16,225 | -1.11(-2.95%) |
Sep 27, 2011 | 38.03 | 38.13 | 37.61 | 37.61 | 18,927 | +0.19(+0.51%) |
Sep 26, 2011 | 36.93 | 37.65 | 36.93 | 37.42 | 25,600 | +0.94(+2.58%) |
Sep 23, 2011 | 37.50 | 37.55 | 36.42 | 36.48 | 19,215 | -0.89(-2.38%) |
Sep 22, 2011 | 37.04 | 37.88 | 36.87 | 37.37 | 23,957 | -0.41(-1.09%) |
Sep 21, 2011 | 37.93 | 38.70 | 37.78 | 37.78 | 11,087 | -0.32(-0.84%) |
Sep 20, 2011 | 38.06 | 38.40 | 37.99 | 38.10 | 6,042 | +0.15(+0.41%) |
Sep 19, 2011 | 38.41 | 38.52 | 37.66 | 37.95 | 14,289 | -0.91(-2.35%) |
Sep 16, 2011 | 39.11 | 39.11 | 38.82 | 38.86 | 16,040 | -0.27(-0.69%) |
Sep 15, 2011 | 38.95 | 39.28 | 38.95 | 39.13 | 2,896 | -0.34(-0.86%) |
Sep 14, 2011 | 40.12 | 40.13 | 39.25 | 39.47 | 15,714 | -0.77(-1.91%) |
Sep 13, 2011 | 40.34 | 40.34 | 40.02 | 40.24 | 8,300 | +0.09(+0.22%) |
Sep 12, 2011 | 40.09 | 40.33 | 39.95 | 40.15 | 5,818 | -0.09(-0.22%) |
Sep 09, 2011 | 40.56 | 40.57 | 39.89 | 40.24 | 15,307 | -0.66(-1.61%) |
Sep 08, 2011 | 40.91 | 40.99 | 40.61 | 40.90 | 13,690 | -0.32(-0.78%) |
Sep 07, 2011 | 41.50 | 41.50 | 41.11 | 41.22 | 4,075 | -0.66(-1.58%) |
Sep 06, 2011 | 41.72 | 41.91 | 41.70 | 41.88 | 8,377 | -1.43(-3.30%) |
Sep 02, 2011 | 42.95 | 43.51 | 42.91 | 43.31 | 4,302 | +0.08(+0.19%) |