Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 32.42 | 34.10 | 32.41 | 34.07 | 3,789,679 | +2.58(+8.19%) |
Nov 29, 2011 | 31.71 | 32.17 | 31.30 | 31.49 | 2,607,021 | -0.11(-0.35%) |
Nov 28, 2011 | 30.79 | 31.92 | 30.75 | 31.60 | 3,662,364 | +1.80(+6.04%) |
Nov 25, 2011 | 29.94 | 30.52 | 29.76 | 29.80 | 1,570,304 | -0.24(-0.80%) |
Nov 23, 2011 | 30.98 | 30.98 | 29.96 | 30.04 | 3,302,800 | -1.34(-4.27%) |
Nov 22, 2011 | 32.28 | 32.41 | 31.08 | 31.38 | 3,941,606 | -1.02(-3.15%) |
Nov 21, 2011 | 33.23 | 33.24 | 32.12 | 32.40 | 3,474,811 | -1.10(-3.28%) |
Nov 18, 2011 | 34.41 | 34.68 | 33.39 | 33.50 | 2,936,169 | -0.95(-2.76%) |
Nov 17, 2011 | 35.82 | 35.89 | 33.86 | 34.45 | 5,292,233 | -1.13(-3.18%) |
Nov 16, 2011 | 35.38 | 36.85 | 34.81 | 35.58 | 7,614,428 | +1.54(+4.52%) |
Nov 15, 2011 | 33.40 | 34.49 | 32.91 | 34.04 | 3,577,319 | +0.43(+1.28%) |
Nov 14, 2011 | 34.10 | 34.20 | 33.34 | 33.61 | 2,248,032 | -0.59(-1.73%) |
Nov 11, 2011 | 33.34 | 34.47 | 33.32 | 34.20 | 2,584,252 | +1.48(+4.52%) |
Nov 10, 2011 | 33.09 | 33.42 | 32.43 | 32.72 | 3,023,320 | +0.18(+0.55%) |
Nov 09, 2011 | 34.20 | 34.20 | 32.41 | 32.54 | 4,898,518 | -3.01(-8.47%) |
Nov 08, 2011 | 35.05 | 35.60 | 34.40 | 35.55 | 2,305,041 | +0.85(+2.45%) |
Nov 07, 2011 | 35.02 | 35.25 | 33.70 | 34.70 | 2,917,518 | -0.32(-0.91%) |
Nov 04, 2011 | 34.78 | 35.19 | 34.38 | 35.02 | 1,716,686 | -0.14(-0.40%) |
Nov 03, 2011 | 34.00 | 35.32 | 33.28 | 35.16 | 2,817,559 | +1.61(+4.80%) |
Nov 02, 2011 | 33.39 | 34.23 | 33.21 | 33.55 | 3,321,518 | +0.58(+1.76%) |
Nov 01, 2011 | 33.45 | 33.73 | 32.74 | 32.97 | 4,712,820 | -1.63(-4.71%) |
Oct 31, 2011 | 35.25 | 35.31 | 34.45 | 34.60 | 3,459,834 | -1.23(-3.43%) |
Oct 28, 2011 | 35.23 | 36.03 | 34.98 | 35.83 | 3,387,257 | +0.21(+0.59%) |
Oct 27, 2011 | 33.54 | 36.35 | 33.49 | 35.62 | 7,256,201 | +2.88(+8.80%) |
Oct 26, 2011 | 32.81 | 32.90 | 31.69 | 32.74 | 3,196,031 | +0.37(+1.14%) |
Oct 25, 2011 | 32.95 | 33.02 | 32.18 | 32.37 | 3,258,586 | -0.68(-2.06%) |
Oct 24, 2011 | 31.96 | 33.17 | 31.96 | 33.05 | 2,681,749 | +1.27(+4.00%) |
Oct 21, 2011 | 31.61 | 32.56 | 31.53 | 31.78 | 4,511,497 | +0.51(+1.63%) |
Oct 20, 2011 | 31.07 | 31.37 | 30.05 | 31.27 | 3,090,296 | +0.31(+1.00%) |
Oct 19, 2011 | 31.68 | 31.77 | 30.88 | 30.96 | 3,417,479 | -0.93(-2.92%) |
Oct 18, 2011 | 31.21 | 32.05 | 30.63 | 31.89 | 2,835,694 | +0.64(+2.05%) |
Oct 17, 2011 | 32.16 | 32.40 | 31.16 | 31.25 | 3,062,981 | -1.17(-3.61%) |
Oct 14, 2011 | 31.46 | 32.43 | 31.12 | 32.42 | 3,221,414 | +1.43(+4.61%) |
Oct 13, 2011 | 30.84 | 31.03 | 30.36 | 30.99 | 3,003,204 | -0.03(-0.10%) |
Oct 12, 2011 | 30.31 | 31.55 | 30.05 | 31.02 | 4,322,644 | +1.01(+3.37%) |
Oct 11, 2011 | 29.19 | 30.05 | 28.92 | 30.01 | 3,303,947 | +0.74(+2.53%) |
Oct 10, 2011 | 28.87 | 29.28 | 28.50 | 29.27 | 3,060,298 | +0.98(+3.46%) |
Oct 07, 2011 | 27.98 | 28.66 | 27.62 | 28.29 | 3,897,189 | +0.30(+1.07%) |
Oct 06, 2011 | 27.44 | 28.01 | 26.41 | 27.99 | 3,313,730 | +0.78(+2.87%) |
Oct 05, 2011 | 26.10 | 27.30 | 25.73 | 27.21 | 3,913,883 | +1.13(+4.33%) |
Oct 04, 2011 | 25.05 | 26.13 | 24.63 | 26.08 | 6,117,796 | +0.63(+2.48%) |
Oct 03, 2011 | 27.08 | 27.44 | 25.43 | 25.45 | 6,750,284 | -2.34(-8.42%) |
Sep 30, 2011 | 28.87 | 29.05 | 27.75 | 27.79 | 4,830,563 | -1.50(-5.12%) |
Sep 29, 2011 | 29.23 | 29.57 | 28.65 | 29.29 | 4,346,237 | +0.59(+2.06%) |
Sep 28, 2011 | 30.19 | 30.22 | 28.62 | 28.70 | 3,418,039 | -0.77(-2.61%) |
Sep 27, 2011 | 29.00 | 30.27 | 28.82 | 29.47 | 5,057,734 | +1.17(+4.13%) |
Sep 26, 2011 | 28.46 | 28.56 | 27.33 | 28.30 | 3,751,933 | -0.04(-0.14%) |
Sep 23, 2011 | 27.16 | 28.45 | 27.12 | 28.34 | 4,047,118 | +0.68(+2.46%) |
Sep 22, 2011 | 27.48 | 28.13 | 27.00 | 27.66 | 6,212,279 | -0.90(-3.15%) |
Sep 21, 2011 | 28.90 | 30.32 | 28.56 | 28.56 | 6,730,744 | +0.45(+1.60%) |
Sep 20, 2011 | 28.85 | 29.20 | 28.05 | 28.11 | 3,285,619 | -0.68(-2.36%) |
Sep 19, 2011 | 28.98 | 29.04 | 28.32 | 28.79 | 3,067,173 | -0.66(-2.24%) |
Sep 16, 2011 | 29.49 | 29.68 | 29.06 | 29.45 | 3,913,164 | +0.04(+0.14%) |
Sep 15, 2011 | 28.73 | 29.43 | 28.54 | 29.41 | 4,070,259 | +0.95(+3.34%) |
Sep 14, 2011 | 27.95 | 28.85 | 27.35 | 28.46 | 4,286,753 | +0.77(+2.78%) |
Sep 13, 2011 | 26.71 | 27.78 | 26.71 | 27.69 | 6,385,818 | +0.97(+3.63%) |
Sep 12, 2011 | 25.07 | 26.75 | 25.00 | 26.72 | 5,531,403 | +1.31(+5.16%) |
Sep 09, 2011 | 26.12 | 26.38 | 25.22 | 25.41 | 11,132,164 | -0.87(-3.31%) |
Sep 08, 2011 | 27.11 | 27.12 | 26.19 | 26.28 | 3,537,480 | -0.72(-2.67%) |
Sep 07, 2011 | 26.56 | 27.03 | 26.55 | 27.00 | 4,117,935 | +0.87(+3.33%) |
Sep 06, 2011 | 25.56 | 26.23 | 25.25 | 26.13 | 3,360,682 | -0.25(-0.95%) |
Sep 02, 2011 | 26.70 | 26.88 | 26.02 | 26.38 | 4,488,975 | -0.85(-3.12%) |