Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 35.91 | 36.32 | 35.91 | 36.29 | 46,199 | +1.25(+3.56%) |
Nov 29, 2011 | 34.93 | 35.22 | 34.91 | 35.04 | 26,441 | +0.25(+0.73%) |
Nov 28, 2011 | 34.91 | 34.93 | 34.60 | 34.79 | 35,828 | +0.94(+2.77%) |
Nov 25, 2011 | 33.95 | 34.25 | 33.84 | 33.85 | 85,865 | -0.27(-0.80%) |
Nov 23, 2011 | 34.60 | 34.65 | 34.07 | 34.12 | 240,634 | -0.82(-2.34%) |
Nov 22, 2011 | 35.00 | 35.08 | 34.75 | 34.94 | 47,414 | -0.20(-0.57%) |
Nov 21, 2011 | 35.36 | 35.36 | 34.64 | 35.14 | 315,907 | -0.66(-1.85%) |
Nov 18, 2011 | 36.03 | 36.03 | 35.75 | 35.80 | 31,867 | +0.10(+0.28%) |
Nov 17, 2011 | 36.13 | 36.20 | 35.60 | 35.70 | 140,664 | -0.39(-1.07%) |
Nov 16, 2011 | 36.21 | 36.46 | 36.03 | 36.09 | 97,167 | -0.34(-0.92%) |
Nov 15, 2011 | 36.43 | 36.59 | 36.17 | 36.42 | 49,114 | -0.15(-0.42%) |
Nov 14, 2011 | 36.76 | 36.77 | 36.40 | 36.57 | 56,276 | -0.43(-1.17%) |
Nov 11, 2011 | 36.74 | 37.06 | 36.69 | 37.00 | 40,140 | +0.67(+1.85%) |
Nov 10, 2011 | 36.35 | 36.53 | 36.05 | 36.33 | 62,770 | +0.55(+1.52%) |
Nov 09, 2011 | 36.09 | 36.26 | 35.75 | 35.79 | 87,453 | -1.26(-3.39%) |
Nov 08, 2011 | 36.90 | 37.09 | 36.55 | 37.04 | 233,402 | +0.32(+0.86%) |
Nov 07, 2011 | 36.46 | 36.73 | 36.23 | 36.73 | 40,842 | +0.34(+0.92%) |
Nov 04, 2011 | 36.54 | 36.54 | 36.11 | 36.39 | 35,428 | -0.42(-1.14%) |
Nov 03, 2011 | 36.73 | 36.97 | 36.29 | 36.81 | 53,523 | +0.55(+1.52%) |
Nov 02, 2011 | 36.02 | 36.36 | 35.95 | 36.26 | 87,324 | +0.42(+1.19%) |
Nov 01, 2011 | 35.76 | 36.08 | 35.54 | 35.83 | 100,808 | -0.79(-2.15%) |
Oct 31, 2011 | 37.25 | 37.36 | 36.62 | 36.62 | 122,599 | -1.02(-2.71%) |
Oct 28, 2011 | 37.48 | 37.70 | 37.37 | 37.64 | 378,601 | -0.01(-0.02%) |
Oct 27, 2011 | 37.47 | 37.82 | 37.10 | 37.64 | 131,602 | +1.22(+3.36%) |
Oct 26, 2011 | 36.59 | 36.59 | 35.92 | 36.42 | 40,517 | +0.42(+1.18%) |
Oct 25, 2011 | 36.34 | 36.35 | 35.95 | 36.00 | 36,510 | -0.60(-1.65%) |
Oct 24, 2011 | 36.47 | 36.64 | 36.37 | 36.60 | 280,705 | +0.14(+0.38%) |
Oct 21, 2011 | 36.29 | 36.47 | 36.20 | 36.46 | 178,655 | +0.55(+1.52%) |
Oct 20, 2011 | 35.91 | 36.01 | 35.53 | 35.91 | 36,893 | +0.01(+0.02%) |
Oct 19, 2011 | 36.21 | 36.36 | 35.88 | 35.91 | 28,755 | -0.51(-1.39%) |
Oct 18, 2011 | 35.90 | 36.63 | 35.69 | 36.41 | 47,379 | +0.41(+1.14%) |
Oct 17, 2011 | 36.33 | 36.33 | 35.98 | 36.00 | 23,153 | -0.58(-1.58%) |
Oct 14, 2011 | 36.71 | 36.71 | 36.39 | 36.58 | 68,154 | +0.34(+0.93%) |
Oct 13, 2011 | 35.83 | 36.26 | 35.72 | 36.24 | 109,470 | +0.07(+0.21%) |
Oct 12, 2011 | 35.98 | 36.38 | 35.89 | 36.17 | 33,873 | +0.69(+1.95%) |
Oct 11, 2011 | 35.45 | 35.61 | 35.35 | 35.48 | 23,265 | -0.39(-1.08%) |
Oct 10, 2011 | 35.43 | 35.86 | 35.32 | 35.86 | 63,040 | +1.17(+3.38%) |
Oct 07, 2011 | 35.10 | 35.18 | 34.66 | 34.69 | 90,691 | -0.37(-1.05%) |
Oct 06, 2011 | 34.40 | 35.07 | 34.34 | 35.06 | 67,148 | +0.33(+0.95%) |
Oct 05, 2011 | 34.33 | 34.75 | 34.12 | 34.73 | 154,104 | +0.37(+1.09%) |
Oct 04, 2011 | 33.75 | 34.35 | 33.26 | 34.35 | 390,869 | +0.49(+1.46%) |
Oct 03, 2011 | 34.42 | 34.70 | 33.84 | 33.86 | 236,916 | -0.57(-1.66%) |
Sep 30, 2011 | 34.51 | 34.86 | 34.41 | 34.43 | 100,674 | -0.56(-1.59%) |
Sep 29, 2011 | 35.08 | 35.28 | 34.54 | 34.99 | 32,005 | +0.54(+1.56%) |
Sep 28, 2011 | 34.89 | 35.20 | 34.42 | 34.45 | 21,073 | -0.42(-1.20%) |
Sep 27, 2011 | 34.99 | 35.28 | 34.66 | 34.87 | 63,865 | +0.53(+1.53%) |
Sep 26, 2011 | 34.03 | 34.39 | 33.72 | 34.34 | 56,123 | +0.55(+1.63%) |
Sep 23, 2011 | 33.46 | 33.83 | 33.42 | 33.79 | 66,338 | +0.36(+1.08%) |
Sep 22, 2011 | 33.43 | 33.61 | 33.13 | 33.43 | 89,617 | -1.05(-3.05%) |
Sep 21, 2011 | 35.29 | 35.32 | 34.48 | 34.48 | 63,114 | -0.72(-2.04%) |
Sep 20, 2011 | 35.38 | 35.65 | 35.15 | 35.20 | 122,513 | -0.01(-0.04%) |
Sep 19, 2011 | 34.89 | 35.26 | 34.80 | 35.21 | 33,923 | -0.50(-1.40%) |
Sep 16, 2011 | 35.71 | 35.81 | 35.44 | 35.71 | 52,554 | +0.01(+0.02%) |
Sep 15, 2011 | 35.60 | 35.70 | 35.36 | 35.70 | 97,793 | +0.61(+1.73%) |
Sep 14, 2011 | 35.00 | 35.40 | 34.56 | 35.10 | 84,496 | +0.39(+1.13%) |
Sep 13, 2011 | 34.39 | 34.79 | 34.33 | 34.70 | 41,020 | +0.27(+0.79%) |
Sep 12, 2011 | 33.98 | 34.43 | 33.84 | 34.43 | 226,317 | -0.11(-0.31%) |
Sep 09, 2011 | 34.82 | 34.89 | 34.41 | 34.54 | 45,147 | -0.70(-1.98%) |
Sep 08, 2011 | 35.32 | 35.62 | 35.24 | 35.24 | 43,662 | -0.46(-1.28%) |
Sep 07, 2011 | 35.46 | 35.70 | 35.29 | 35.69 | 44,736 | +0.60(+1.72%) |
Sep 06, 2011 | 34.62 | 35.11 | 34.62 | 35.09 | 86,566 | -0.66(-1.84%) |
Sep 02, 2011 | 35.76 | 36.00 | 35.64 | 35.75 | 66,718 | -0.51(-1.40%) |