Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 36.32 | 37.29 | 36.09 | 36.89 | 3,719,076 | +3.12(+9.23%) |
Nov 29, 2011 | 34.13 | 34.13 | 33.36 | 33.77 | 2,353,105 | -0.19(-0.56%) |
Nov 28, 2011 | 33.49 | 34.52 | 33.39 | 33.96 | 2,888,914 | +1.85(+5.76%) |
Nov 25, 2011 | 31.52 | 32.40 | 31.52 | 32.11 | 1,523,092 | +0.34(+1.07%) |
Nov 23, 2011 | 32.50 | 32.59 | 31.23 | 31.77 | 3,573,615 | -1.08(-3.29%) |
Nov 22, 2011 | 32.47 | 33.09 | 32.17 | 32.85 | 3,908,566 | +0.17(+0.51%) |
Nov 21, 2011 | 31.52 | 32.69 | 31.52 | 32.68 | 4,765,384 | +0.29(+0.88%) |
Nov 18, 2011 | 32.29 | 32.85 | 32.09 | 32.40 | 2,023,887 | +0.52(+1.62%) |
Nov 17, 2011 | 33.89 | 34.08 | 31.52 | 31.88 | 2,957,557 | -2.01(-5.92%) |
Nov 16, 2011 | 33.89 | 34.60 | 33.68 | 33.89 | 2,254,208 | -0.55(-1.59%) |
Nov 15, 2011 | 34.63 | 34.86 | 33.97 | 34.44 | 1,157,316 | -0.23(-0.66%) |
Nov 14, 2011 | 34.90 | 35.16 | 34.39 | 34.66 | 1,412,330 | -0.29(-0.82%) |
Nov 11, 2011 | 34.97 | 35.21 | 34.63 | 34.95 | 2,691,444 | +0.71(+2.09%) |
Nov 10, 2011 | 34.66 | 34.70 | 33.50 | 34.24 | 1,519,883 | +0.53(+1.58%) |
Nov 09, 2011 | 33.69 | 34.70 | 33.47 | 33.70 | 1,900,604 | -1.88(-5.28%) |
Nov 08, 2011 | 35.10 | 35.79 | 34.63 | 35.59 | 2,241,843 | +0.79(+2.26%) |
Nov 07, 2011 | 34.84 | 35.21 | 33.99 | 34.80 | 1,041,324 | -0.03(-0.09%) |
Nov 04, 2011 | 34.70 | 35.21 | 33.96 | 34.83 | 1,445,235 | -0.01(-0.02%) |
Nov 03, 2011 | 34.28 | 35.00 | 33.54 | 34.84 | 1,915,161 | +1.31(+3.90%) |
Nov 02, 2011 | 33.51 | 34.03 | 32.74 | 33.53 | 2,161,595 | +0.93(+2.85%) |
Nov 01, 2011 | 32.06 | 33.61 | 31.59 | 32.60 | 3,403,018 | -1.95(-5.65%) |
Oct 31, 2011 | 35.70 | 35.71 | 34.51 | 34.55 | 2,366,874 | -1.94(-5.33%) |
Oct 28, 2011 | 35.70 | 36.78 | 35.40 | 36.50 | 2,247,519 | +0.44(+1.21%) |
Oct 27, 2011 | 35.36 | 36.46 | 34.95 | 36.06 | 3,458,626 | +2.53(+7.55%) |
Oct 26, 2011 | 33.72 | 33.86 | 32.07 | 33.53 | 3,810,622 | +0.73(+2.23%) |
Oct 25, 2011 | 33.21 | 34.49 | 31.53 | 32.80 | 5,417,859 | -0.66(-1.97%) |
Oct 24, 2011 | 31.94 | 33.59 | 31.78 | 33.46 | 4,620,343 | +1.82(+5.77%) |
Oct 21, 2011 | 30.29 | 31.69 | 30.29 | 31.63 | 3,030,622 | +2.01(+6.78%) |
Oct 20, 2011 | 29.71 | 29.86 | 28.56 | 29.63 | 4,452,057 | +0.06(+0.19%) |
Oct 19, 2011 | 31.00 | 31.08 | 29.49 | 29.57 | 2,781,510 | -1.67(-5.36%) |
Oct 18, 2011 | 30.74 | 31.75 | 29.83 | 31.25 | 3,688,906 | +0.62(+2.02%) |
Oct 17, 2011 | 32.18 | 32.20 | 30.54 | 30.63 | 1,890,337 | -1.79(-5.51%) |
Oct 14, 2011 | 31.39 | 32.71 | 31.25 | 32.41 | 3,048,333 | +1.77(+5.77%) |
Oct 13, 2011 | 31.24 | 31.35 | 29.87 | 30.64 | 2,393,089 | -0.77(-2.45%) |
Oct 12, 2011 | 30.66 | 32.03 | 30.48 | 31.41 | 2,761,585 | +1.19(+3.93%) |
Oct 11, 2011 | 30.31 | 30.71 | 29.84 | 30.22 | 1,616,167 | +0.01(+0.03%) |
Oct 10, 2011 | 29.34 | 30.52 | 29.34 | 30.22 | 2,128,261 | +1.64(+5.74%) |
Oct 07, 2011 | 29.49 | 30.18 | 28.09 | 28.58 | 4,059,195 | -0.59(-2.04%) |
Oct 06, 2011 | 28.01 | 29.27 | 27.99 | 29.17 | 4,752,793 | +2.46(+9.19%) |
Oct 05, 2011 | 25.03 | 26.90 | 24.69 | 26.71 | 3,421,195 | +1.77(+7.08%) |
Oct 04, 2011 | 24.65 | 25.22 | 23.32 | 24.95 | 5,906,864 | -0.10(-0.38%) |
Oct 03, 2011 | 25.57 | 26.50 | 25.00 | 25.04 | 3,405,547 | -0.73(-2.83%) |
Sep 30, 2011 | 27.72 | 27.73 | 25.74 | 25.77 | 7,652,931 | -2.65(-9.34%) |
Sep 29, 2011 | 30.00 | 30.46 | 28.23 | 28.43 | 5,028,939 | -0.40(-1.40%) |
Sep 28, 2011 | 31.22 | 31.45 | 28.67 | 28.83 | 3,438,427 | -2.39(-7.66%) |
Sep 27, 2011 | 31.18 | 32.61 | 30.96 | 31.22 | 3,232,364 | +1.12(+3.71%) |
Sep 26, 2011 | 28.88 | 30.17 | 28.24 | 30.10 | 2,452,815 | +1.49(+5.20%) |
Sep 23, 2011 | 28.16 | 29.45 | 27.94 | 28.62 | 2,962,854 | +0.41(+1.46%) |
Sep 22, 2011 | 29.34 | 29.61 | 27.15 | 28.20 | 6,464,011 | -2.59(-8.41%) |
Sep 21, 2011 | 34.10 | 34.10 | 30.75 | 30.79 | 3,600,457 | -3.42(-10.00%) |
Sep 20, 2011 | 34.56 | 34.77 | 33.71 | 34.22 | 2,391,563 | -0.21(-0.60%) |
Sep 19, 2011 | 34.03 | 34.77 | 33.57 | 34.42 | 1,695,431 | -0.50(-1.43%) |
Sep 16, 2011 | 35.11 | 35.25 | 34.58 | 34.92 | 1,689,373 | -0.18(-0.52%) |
Sep 15, 2011 | 34.78 | 35.32 | 34.11 | 35.10 | 1,853,021 | +0.78(+2.29%) |
Sep 14, 2011 | 34.18 | 34.79 | 33.19 | 34.32 | 2,295,164 | +0.40(+1.19%) |
Sep 13, 2011 | 32.44 | 34.17 | 32.44 | 33.92 | 2,338,166 | +1.50(+4.62%) |
Sep 12, 2011 | 31.62 | 32.86 | 31.58 | 32.42 | 1,906,087 | +0.14(+0.44%) |
Sep 09, 2011 | 33.32 | 33.63 | 32.01 | 32.28 | 3,011,148 | -1.67(-4.92%) |
Sep 08, 2011 | 34.12 | 34.75 | 33.47 | 33.95 | 2,329,233 | -0.60(-1.74%) |
Sep 07, 2011 | 33.72 | 34.59 | 33.47 | 34.55 | 2,972,589 | +1.54(+4.66%) |
Sep 06, 2011 | 33.50 | 33.70 | 31.91 | 33.01 | 5,960,200 | -1.82(-5.23%) |
Sep 02, 2011 | 35.53 | 35.68 | 34.48 | 34.83 | 2,923,859 | -1.94(-5.28%) |