Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 34.96 | 35.62 | 34.50 | 35.56 | 3,971,979 | +1.66(+4.91%) |
Nov 29, 2011 | 33.98 | 34.10 | 33.66 | 33.90 | 1,067,880 | -0.02(-0.05%) |
Nov 28, 2011 | 34.71 | 34.78 | 33.58 | 33.92 | 1,064,535 | +0.22(+0.64%) |
Nov 25, 2011 | 33.45 | 34.37 | 33.33 | 33.70 | 246,592 | +0.16(+0.48%) |
Nov 23, 2011 | 34.35 | 34.41 | 33.52 | 33.54 | 727,177 | -1.11(-3.22%) |
Nov 22, 2011 | 34.70 | 35.03 | 34.57 | 34.65 | 952,619 | -0.08(-0.23%) |
Nov 21, 2011 | 35.24 | 35.26 | 34.49 | 34.73 | 874,946 | -1.00(-2.81%) |
Nov 18, 2011 | 35.86 | 35.86 | 35.21 | 35.74 | 799,622 | +0.10(+0.28%) |
Nov 17, 2011 | 36.64 | 36.68 | 35.45 | 35.64 | 967,630 | -1.08(-2.95%) |
Nov 16, 2011 | 37.08 | 37.39 | 36.67 | 36.72 | 918,923 | -0.70(-1.86%) |
Nov 15, 2011 | 36.75 | 37.63 | 36.64 | 37.42 | 769,784 | +0.46(+1.25%) |
Nov 14, 2011 | 37.27 | 37.53 | 36.72 | 36.96 | 1,240,517 | -0.47(-1.27%) |
Nov 11, 2011 | 36.77 | 37.49 | 36.54 | 37.43 | 817,598 | +0.99(+2.70%) |
Nov 10, 2011 | 36.70 | 36.77 | 35.98 | 36.45 | 1,126,050 | +0.22(+0.61%) |
Nov 09, 2011 | 37.04 | 37.35 | 36.06 | 36.23 | 1,330,467 | -1.65(-4.36%) |
Nov 08, 2011 | 37.54 | 37.97 | 36.69 | 37.88 | 1,104,143 | +0.39(+1.05%) |
Nov 07, 2011 | 37.25 | 37.97 | 36.73 | 37.48 | 889,710 | +0.25(+0.66%) |
Nov 04, 2011 | 36.86 | 37.27 | 35.14 | 37.24 | 783,761 | +0.26(+0.72%) |
Nov 03, 2011 | 37.23 | 37.40 | 35.88 | 36.97 | 1,393,119 | +0.08(+0.22%) |
Nov 02, 2011 | 36.59 | 37.46 | 36.23 | 36.89 | 1,396,918 | +1.00(+2.78%) |
Nov 01, 2011 | 36.29 | 36.96 | 35.86 | 35.89 | 1,610,525 | -1.46(-3.91%) |
Oct 31, 2011 | 36.65 | 37.75 | 36.21 | 37.35 | 1,469,714 | +0.07(+0.20%) |
Oct 28, 2011 | 37.69 | 37.99 | 37.03 | 37.28 | 1,274,098 | -0.63(-1.67%) |
Oct 27, 2011 | 37.35 | 38.17 | 36.63 | 37.91 | 2,107,791 | +1.72(+4.77%) |
Oct 26, 2011 | 36.44 | 36.47 | 35.55 | 36.19 | 1,617,318 | +0.15(+0.41%) |
Oct 25, 2011 | 36.53 | 36.57 | 35.95 | 36.04 | 1,026,299 | -0.75(-2.04%) |
Oct 24, 2011 | 35.83 | 37.08 | 35.69 | 36.79 | 931,771 | +0.91(+2.52%) |
Oct 21, 2011 | 35.54 | 35.97 | 35.06 | 35.89 | 1,298,187 | +0.91(+2.61%) |
Oct 20, 2011 | 34.55 | 35.02 | 33.74 | 34.98 | 1,319,902 | +0.54(+1.57%) |
Oct 19, 2011 | 34.78 | 35.05 | 34.35 | 34.43 | 1,242,787 | -0.44(-1.27%) |
Oct 18, 2011 | 34.02 | 34.93 | 33.79 | 34.88 | 1,165,451 | +1.00(+2.95%) |
Oct 17, 2011 | 34.74 | 34.74 | 33.78 | 33.88 | 1,011,429 | -1.12(-3.20%) |
Oct 14, 2011 | 34.51 | 35.13 | 34.35 | 35.00 | 797,592 | +0.83(+2.42%) |
Oct 13, 2011 | 33.91 | 34.55 | 33.46 | 34.17 | 932,602 | -0.14(-0.40%) |
Oct 12, 2011 | 34.43 | 35.13 | 34.14 | 34.31 | 1,246,644 | +0.24(+0.71%) |
Oct 11, 2011 | 34.96 | 35.25 | 33.76 | 34.07 | 1,307,002 | -1.31(-3.71%) |
Oct 10, 2011 | 33.79 | 35.41 | 33.79 | 35.38 | 1,421,321 | +2.07(+6.21%) |
Oct 07, 2011 | 34.81 | 34.95 | 33.26 | 33.31 | 1,181,276 | -1.39(-3.99%) |
Oct 06, 2011 | 34.38 | 34.74 | 34.09 | 34.70 | 744,493 | +1.07(+3.17%) |
Oct 05, 2011 | 34.47 | 34.54 | 32.22 | 33.63 | 932,552 | -0.76(-2.20%) |
Oct 04, 2011 | 32.45 | 34.42 | 31.86 | 34.39 | 1,706,571 | +1.69(+5.16%) |
Oct 03, 2011 | 34.22 | 34.41 | 32.66 | 32.70 | 1,807,820 | -1.34(-3.93%) |
Sep 30, 2011 | 34.67 | 35.00 | 34.03 | 34.04 | 1,408,225 | -1.07(-3.05%) |
Sep 29, 2011 | 35.03 | 35.12 | 34.40 | 35.11 | 1,350,473 | +0.95(+2.80%) |
Sep 28, 2011 | 35.12 | 35.25 | 34.14 | 34.16 | 2,662,462 | -0.46(-1.33%) |
Sep 27, 2011 | 34.95 | 35.16 | 34.50 | 34.62 | 1,897,724 | +0.12(+0.35%) |
Sep 26, 2011 | 34.50 | 34.64 | 33.71 | 34.50 | 1,035,745 | +0.24(+0.71%) |
Sep 23, 2011 | 33.99 | 34.31 | 33.10 | 34.25 | 1,452,089 | +0.35(+1.04%) |
Sep 22, 2011 | 32.99 | 34.84 | 32.99 | 33.90 | 2,203,735 | -0.41(-1.19%) |
Sep 21, 2011 | 36.69 | 36.85 | 34.18 | 34.31 | 3,303,164 | -2.44(-6.63%) |
Sep 20, 2011 | 37.71 | 37.90 | 36.61 | 36.74 | 2,938,992 | -0.95(-2.51%) |
Sep 19, 2011 | 37.43 | 38.45 | 36.77 | 37.69 | 2,271,994 | -0.93(-2.40%) |
Sep 16, 2011 | 39.05 | 39.09 | 38.02 | 38.62 | 3,827,631 | -0.66(-1.68%) |
Sep 15, 2011 | 40.10 | 40.16 | 39.12 | 39.28 | 1,911,683 | -0.46(-1.15%) |
Sep 14, 2011 | 40.48 | 40.50 | 39.03 | 39.74 | 1,671,666 | -0.48(-1.20%) |
Sep 13, 2011 | 40.17 | 40.42 | 39.63 | 40.22 | 958,135 | +0.20(+0.50%) |
Sep 12, 2011 | 39.09 | 40.02 | 39.05 | 40.02 | 694,926 | +0.45(+1.13%) |
Sep 09, 2011 | 40.86 | 41.00 | 39.35 | 39.57 | 933,946 | -1.60(-3.89%) |
Sep 08, 2011 | 41.22 | 41.75 | 40.87 | 41.17 | 1,486,215 | -0.21(-0.50%) |
Sep 07, 2011 | 40.28 | 41.40 | 39.47 | 41.38 | 1,297,734 | +1.66(+4.18%) |
Sep 06, 2011 | 38.53 | 39.88 | 38.53 | 39.72 | 1,108,143 | +0.05(+0.12%) |
Sep 02, 2011 | 39.46 | 40.42 | 39.46 | 39.67 | 957,694 | -0.65(-1.62%) |