Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 33.03 | 33.16 | 32.76 | 33.13 | 10,173,121 | +1.00(+3.11%) |
Nov 29, 2011 | 32.11 | 32.31 | 31.97 | 32.13 | 5,661,667 | +0.11(+0.35%) |
Nov 28, 2011 | 31.93 | 32.21 | 31.82 | 32.02 | 6,510,169 | +0.95(+3.06%) |
Nov 25, 2011 | 31.12 | 31.45 | 31.07 | 31.07 | 3,494,880 | -0.17(-0.55%) |
Nov 23, 2011 | 31.56 | 31.67 | 31.20 | 31.24 | 5,459,655 | -0.63(-1.99%) |
Nov 22, 2011 | 31.84 | 32.03 | 31.56 | 31.87 | 4,598,860 | -0.02(-0.05%) |
Nov 21, 2011 | 31.96 | 32.03 | 31.49 | 31.89 | 6,843,538 | -0.50(-1.56%) |
Nov 18, 2011 | 32.56 | 32.61 | 32.20 | 32.39 | 4,525,314 | -0.02(-0.05%) |
Nov 17, 2011 | 32.95 | 33.03 | 32.23 | 32.41 | 8,185,356 | -0.58(-1.76%) |
Nov 16, 2011 | 33.33 | 33.61 | 32.93 | 32.99 | 5,732,105 | -0.63(-1.88%) |
Nov 15, 2011 | 33.36 | 33.80 | 33.21 | 33.62 | 4,558,338 | +0.12(+0.36%) |
Nov 14, 2011 | 33.60 | 33.80 | 33.37 | 33.50 | 4,073,914 | -0.25(-0.73%) |
Nov 11, 2011 | 33.33 | 33.83 | 33.25 | 33.75 | 7,842,477 | +0.83(+2.52%) |
Nov 10, 2011 | 32.96 | 33.01 | 32.49 | 32.92 | 7,898,512 | +0.31(+0.94%) |
Nov 09, 2011 | 33.15 | 33.18 | 32.50 | 32.62 | 8,054,880 | -1.21(-3.56%) |
Nov 08, 2011 | 33.66 | 33.87 | 33.16 | 33.82 | 9,876,214 | +0.32(+0.97%) |
Nov 07, 2011 | 33.35 | 33.50 | 33.00 | 33.50 | 5,313,784 | +0.21(+0.64%) |
Nov 04, 2011 | 33.21 | 33.37 | 32.91 | 33.28 | 5,492,196 | -0.13(-0.38%) |
Nov 03, 2011 | 33.29 | 33.49 | 32.60 | 33.41 | 7,879,688 | +0.43(+1.30%) |
Nov 02, 2011 | 33.20 | 33.20 | 32.70 | 32.98 | 6,350,543 | +0.33(+1.02%) |
Nov 01, 2011 | 32.54 | 32.97 | 32.34 | 32.65 | 12,522,410 | -0.72(-2.15%) |
Oct 31, 2011 | 33.55 | 33.79 | 33.34 | 33.37 | 7,539,773 | -0.52(-1.54%) |
Oct 28, 2011 | 34.01 | 34.09 | 33.66 | 33.89 | 10,608,904 | -0.27(-0.78%) |
Oct 27, 2011 | 34.14 | 34.35 | 33.54 | 34.15 | 15,183,184 | +0.91(+2.73%) |
Oct 26, 2011 | 33.42 | 33.51 | 32.68 | 33.25 | 18,953,444 | -0.13(-0.38%) |
Oct 25, 2011 | 33.94 | 33.94 | 33.27 | 33.38 | 12,970,924 | -0.74(-2.18%) |
Oct 24, 2011 | 33.82 | 34.24 | 33.67 | 34.12 | 15,327,849 | +0.50(+1.48%) |
Oct 21, 2011 | 33.18 | 33.64 | 33.13 | 33.62 | 12,183,276 | +0.91(+2.77%) |
Oct 20, 2011 | 32.62 | 32.86 | 32.20 | 32.72 | 10,484,642 | +0.16(+0.50%) |
Oct 19, 2011 | 33.10 | 33.13 | 32.44 | 32.56 | 8,659,781 | -0.50(-1.50%) |
Oct 18, 2011 | 32.40 | 33.32 | 32.06 | 33.05 | 13,202,290 | +0.66(+2.03%) |
Oct 17, 2011 | 32.91 | 33.04 | 32.38 | 32.39 | 6,931,891 | -0.68(-2.04%) |
Oct 14, 2011 | 32.95 | 33.11 | 32.67 | 33.07 | 7,211,472 | +0.53(+1.63%) |
Oct 13, 2011 | 32.45 | 32.69 | 32.28 | 32.54 | 10,323,723 | -0.03(-0.08%) |
Oct 12, 2011 | 32.43 | 33.00 | 32.40 | 32.56 | 11,434,726 | +0.29(+0.90%) |
Oct 11, 2011 | 32.03 | 32.32 | 31.95 | 32.27 | 9,267,492 | +0.14(+0.43%) |
Oct 10, 2011 | 31.43 | 32.16 | 31.43 | 32.14 | 7,678,568 | +1.05(+3.38%) |
Oct 07, 2011 | 31.29 | 31.44 | 30.84 | 31.08 | 13,939,046 | -0.03(-0.08%) |
Oct 06, 2011 | 30.78 | 31.14 | 30.72 | 31.11 | 10,411,077 | +0.71(+2.33%) |
Oct 05, 2011 | 29.99 | 30.49 | 29.65 | 30.40 | 16,475,745 | +0.55(+1.83%) |
Oct 04, 2011 | 28.56 | 29.92 | 28.28 | 29.85 | 20,599,778 | +0.92(+3.16%) |
Oct 03, 2011 | 29.67 | 30.11 | 28.94 | 28.94 | 25,656,538 | -0.87(-2.93%) |
Sep 30, 2011 | 30.16 | 30.61 | 29.81 | 29.81 | 15,468,701 | -0.88(-2.87%) |
Sep 29, 2011 | 31.50 | 31.53 | 30.06 | 30.69 | 15,632,733 | -0.26(-0.83%) |
Sep 28, 2011 | 31.56 | 31.85 | 30.91 | 30.95 | 11,393,407 | -0.54(-1.71%) |
Sep 27, 2011 | 31.85 | 32.11 | 31.32 | 31.49 | 14,678,818 | +0.21(+0.68%) |
Sep 26, 2011 | 30.85 | 31.27 | 30.27 | 31.27 | 16,596,820 | +0.72(+2.35%) |
Sep 23, 2011 | 29.90 | 30.73 | 29.88 | 30.55 | 19,399,632 | +0.45(+1.51%) |
Sep 22, 2011 | 30.08 | 30.71 | 29.65 | 30.10 | 32,972,070 | -0.93(-3.00%) |
Sep 21, 2011 | 32.14 | 32.19 | 31.03 | 31.03 | 16,616,252 | -1.03(-3.23%) |
Sep 20, 2011 | 32.38 | 32.69 | 32.04 | 32.07 | 16,154,667 | -0.17(-0.53%) |
Sep 19, 2011 | 31.75 | 32.42 | 31.64 | 32.24 | 7,664,171 | -0.06(-0.19%) |
Sep 16, 2011 | 32.07 | 32.34 | 31.96 | 32.30 | 13,600,890 | +0.36(+1.12%) |
Sep 15, 2011 | 31.82 | 31.99 | 31.42 | 31.94 | 9,209,420 | +0.53(+1.68%) |
Sep 14, 2011 | 31.06 | 31.81 | 30.64 | 31.41 | 11,792,253 | +0.51(+1.65%) |
Sep 13, 2011 | 30.61 | 31.00 | 30.40 | 30.90 | 9,756,172 | +0.36(+1.17%) |
Sep 12, 2011 | 29.69 | 30.55 | 29.69 | 30.54 | 10,409,764 | +0.36(+1.19%) |
Sep 09, 2011 | 30.62 | 30.77 | 29.97 | 30.19 | 13,052,665 | -0.82(-2.64%) |
Sep 08, 2011 | 31.23 | 31.53 | 30.89 | 31.00 | 8,722,912 | -0.43(-1.36%) |
Sep 07, 2011 | 31.06 | 31.45 | 30.92 | 31.43 | 9,976,062 | +0.79(+2.59%) |
Sep 06, 2011 | 29.84 | 30.68 | 29.82 | 30.64 | 10,292,258 | -0.09(-0.31%) |
Sep 02, 2011 | 30.99 | 31.14 | 30.63 | 30.73 | 14,390,077 | -0.89(-2.83%) |