Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 31.53 | 31.63 | 30.70 | 31.00 | 7,086,009 | +0.42(+1.39%) |
Nov 29, 2011 | 30.60 | 31.01 | 30.32 | 30.57 | 5,081,725 | -0.36(-1.17%) |
Nov 28, 2011 | 31.01 | 31.53 | 30.72 | 30.94 | 3,568,597 | +0.77(+2.56%) |
Nov 25, 2011 | 30.29 | 30.69 | 30.12 | 30.16 | 1,180,857 | -0.31(-1.01%) |
Nov 23, 2011 | 30.78 | 31.04 | 30.41 | 30.47 | 2,463,224 | -0.67(-2.17%) |
Nov 22, 2011 | 31.51 | 31.71 | 30.93 | 31.14 | 3,847,259 | -0.39(-1.25%) |
Nov 21, 2011 | 31.47 | 31.80 | 31.06 | 31.54 | 3,638,472 | -0.46(-1.43%) |
Nov 18, 2011 | 32.22 | 32.22 | 31.66 | 31.99 | 4,387,136 | -0.02(-0.06%) |
Nov 17, 2011 | 32.74 | 32.89 | 31.72 | 32.02 | 5,370,736 | -0.76(-2.33%) |
Nov 16, 2011 | 33.27 | 33.60 | 32.74 | 32.78 | 3,050,466 | -0.80(-2.37%) |
Nov 15, 2011 | 33.34 | 33.81 | 33.06 | 33.57 | 2,995,612 | +0.14(+0.43%) |
Nov 14, 2011 | 33.62 | 33.87 | 33.30 | 33.43 | 3,823,899 | -0.27(-0.79%) |
Nov 11, 2011 | 32.61 | 33.73 | 32.45 | 33.70 | 6,860,347 | -0.10(-0.28%) |
Nov 10, 2011 | 33.96 | 34.09 | 33.28 | 33.79 | 4,559,430 | +0.47(+1.41%) |
Nov 09, 2011 | 34.03 | 34.58 | 33.19 | 33.32 | 4,413,851 | -1.55(-4.43%) |
Nov 08, 2011 | 34.71 | 35.24 | 33.96 | 34.87 | 3,395,048 | +0.39(+1.13%) |
Nov 07, 2011 | 34.22 | 34.65 | 33.75 | 34.48 | 2,895,155 | +0.16(+0.48%) |
Nov 04, 2011 | 34.07 | 34.73 | 34.00 | 34.32 | 3,495,393 | -0.46(-1.33%) |
Nov 03, 2011 | 33.60 | 34.83 | 32.95 | 34.78 | 7,208,672 | +0.34(+0.99%) |
Nov 02, 2011 | 34.79 | 34.90 | 34.15 | 34.44 | 4,552,632 | +0.22(+0.64%) |
Nov 01, 2011 | 33.43 | 34.56 | 33.28 | 34.22 | 4,170,671 | -0.30(-0.87%) |
Oct 31, 2011 | 34.22 | 34.96 | 34.01 | 34.52 | 3,765,486 | -0.33(-0.94%) |
Oct 28, 2011 | 35.35 | 35.65 | 34.51 | 34.85 | 3,464,097 | -0.66(-1.86%) |
Oct 27, 2011 | 35.41 | 36.16 | 34.51 | 35.51 | 4,758,833 | +1.14(+3.33%) |
Oct 26, 2011 | 35.12 | 35.23 | 33.79 | 34.36 | 4,106,593 | -0.12(-0.34%) |
Oct 25, 2011 | 35.58 | 35.58 | 33.88 | 34.48 | 4,143,019 | -1.46(-4.06%) |
Oct 24, 2011 | 35.23 | 36.33 | 35.03 | 35.94 | 4,432,685 | +0.80(+2.29%) |
Oct 21, 2011 | 34.98 | 35.15 | 34.56 | 35.13 | 4,140,702 | +0.69(+2.00%) |
Oct 20, 2011 | 34.83 | 34.96 | 33.97 | 34.45 | 4,507,544 | -0.50(-1.44%) |
Oct 19, 2011 | 35.31 | 35.48 | 34.79 | 34.95 | 2,651,374 | -0.44(-1.25%) |
Oct 18, 2011 | 34.00 | 35.83 | 33.41 | 35.39 | 4,790,974 | +1.32(+3.88%) |
Oct 17, 2011 | 34.30 | 34.93 | 33.98 | 34.07 | 2,901,802 | -0.46(-1.32%) |
Oct 14, 2011 | 34.37 | 34.73 | 33.70 | 34.53 | 3,846,183 | +0.84(+2.49%) |
Oct 13, 2011 | 34.24 | 34.68 | 33.58 | 33.69 | 3,500,585 | -0.48(-1.42%) |
Oct 12, 2011 | 34.10 | 35.06 | 33.70 | 34.17 | 4,850,557 | +0.63(+1.87%) |
Oct 11, 2011 | 34.17 | 34.27 | 33.06 | 33.55 | 6,651,246 | -0.96(-2.78%) |
Oct 10, 2011 | 33.23 | 34.60 | 33.23 | 34.51 | 3,185,311 | +1.35(+4.07%) |
Oct 07, 2011 | 32.88 | 33.87 | 32.74 | 33.16 | 6,522,115 | +0.47(+1.44%) |
Oct 06, 2011 | 32.36 | 32.96 | 32.20 | 32.69 | 7,973,696 | -0.15(-0.46%) |
Oct 05, 2011 | 32.95 | 33.00 | 31.70 | 32.84 | 8,103,495 | -0.15(-0.45%) |
Oct 04, 2011 | 30.39 | 33.07 | 30.39 | 32.99 | 7,588,812 | +2.09(+6.77%) |
Oct 03, 2011 | 31.06 | 32.45 | 30.89 | 30.90 | 6,228,208 | -0.21(-0.68%) |
Sep 30, 2011 | 31.35 | 31.91 | 30.97 | 31.11 | 3,237,285 | -0.66(-2.08%) |
Sep 29, 2011 | 32.57 | 32.72 | 30.94 | 31.77 | 4,650,041 | -0.20(-0.64%) |
Sep 28, 2011 | 32.38 | 32.89 | 31.93 | 31.97 | 3,211,605 | -0.27(-0.84%) |
Sep 27, 2011 | 33.43 | 33.54 | 32.07 | 32.25 | 4,096,133 | -0.55(-1.68%) |
Sep 26, 2011 | 31.16 | 32.82 | 30.69 | 32.80 | 4,403,704 | +1.80(+5.80%) |
Sep 23, 2011 | 30.24 | 31.12 | 30.12 | 31.00 | 3,532,093 | +0.48(+1.58%) |
Sep 22, 2011 | 30.14 | 31.25 | 29.71 | 30.52 | 5,397,915 | -0.93(-2.97%) |
Sep 21, 2011 | 32.41 | 32.62 | 31.40 | 31.45 | 2,960,655 | -0.89(-2.76%) |
Sep 20, 2011 | 32.81 | 33.32 | 32.29 | 32.34 | 3,234,301 | -0.33(-1.02%) |
Sep 19, 2011 | 32.08 | 32.91 | 31.78 | 32.68 | 2,820,057 | +0.06(+0.19%) |
Sep 16, 2011 | 32.22 | 32.73 | 32.01 | 32.61 | 4,741,405 | +0.59(+1.85%) |
Sep 15, 2011 | 31.73 | 32.12 | 31.12 | 32.02 | 5,330,646 | +0.75(+2.40%) |
Sep 14, 2011 | 30.56 | 31.78 | 30.08 | 31.27 | 5,636,361 | +0.18(+0.57%) |
Sep 13, 2011 | 31.09 | 31.56 | 30.71 | 31.10 | 4,770,320 | +0.08(+0.26%) |
Sep 12, 2011 | 29.51 | 31.03 | 29.32 | 31.01 | 4,691,634 | +1.01(+3.38%) |
Sep 09, 2011 | 30.27 | 30.80 | 29.62 | 30.00 | 4,684,759 | -0.74(-2.41%) |
Sep 08, 2011 | 30.93 | 31.60 | 30.52 | 30.74 | 4,573,777 | -0.54(-1.74%) |
Sep 07, 2011 | 30.42 | 31.44 | 30.37 | 31.29 | 4,977,787 | +1.46(+4.89%) |
Sep 06, 2011 | 28.54 | 29.86 | 28.34 | 29.83 | 4,417,211 | +0.37(+1.25%) |
Sep 02, 2011 | 29.80 | 30.01 | 29.29 | 29.46 | 2,861,052 | -0.99(-3.24%) |