Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 34.25 | 34.99 | 34.18 | 34.89 | 6,084,989 | +2.79(+8.68%) |
Nov 29, 2011 | 32.08 | 32.44 | 31.85 | 32.10 | 1,635,180 | +0.01(+0.02%) |
Nov 28, 2011 | 32.43 | 32.52 | 31.78 | 32.10 | 2,639,267 | +1.63(+5.34%) |
Nov 25, 2011 | 30.56 | 31.01 | 30.44 | 30.47 | 1,397,779 | -0.05(-0.15%) |
Nov 23, 2011 | 30.79 | 30.87 | 30.45 | 30.52 | 2,141,182 | -0.97(-3.09%) |
Nov 22, 2011 | 31.49 | 31.82 | 31.20 | 31.49 | 2,965,921 | -0.41(-1.29%) |
Nov 21, 2011 | 31.96 | 32.10 | 31.42 | 31.90 | 3,765,740 | -1.23(-3.72%) |
Nov 18, 2011 | 33.39 | 33.52 | 33.03 | 33.13 | 1,482,212 | -0.15(-0.46%) |
Nov 17, 2011 | 34.30 | 34.30 | 33.09 | 33.29 | 2,506,216 | -1.04(-3.03%) |
Nov 16, 2011 | 34.88 | 35.14 | 34.29 | 34.33 | 1,966,153 | -1.15(-3.23%) |
Nov 15, 2011 | 35.15 | 35.71 | 34.99 | 35.47 | 2,463,061 | +0.28(+0.79%) |
Nov 14, 2011 | 35.57 | 35.70 | 34.91 | 35.20 | 1,685,982 | -0.82(-2.27%) |
Nov 11, 2011 | 35.64 | 36.23 | 35.56 | 36.01 | 1,691,089 | +0.80(+2.28%) |
Nov 10, 2011 | 35.64 | 35.68 | 34.75 | 35.21 | 2,043,275 | +0.58(+1.68%) |
Nov 09, 2011 | 35.58 | 35.64 | 34.60 | 34.63 | 2,736,843 | -2.59(-6.97%) |
Nov 08, 2011 | 36.87 | 37.26 | 36.52 | 37.22 | 3,271,317 | +0.84(+2.31%) |
Nov 07, 2011 | 35.88 | 36.44 | 35.65 | 36.38 | 1,816,783 | +0.10(+0.28%) |
Nov 04, 2011 | 36.11 | 36.43 | 35.39 | 36.28 | 2,354,813 | +0.11(+0.30%) |
Nov 03, 2011 | 35.68 | 36.29 | 35.12 | 36.17 | 2,175,334 | +0.85(+2.40%) |
Nov 02, 2011 | 35.17 | 35.72 | 34.77 | 35.33 | 2,011,103 | +0.84(+2.42%) |
Nov 01, 2011 | 34.09 | 35.21 | 33.87 | 34.49 | 3,539,675 | -1.09(-3.06%) |
Oct 31, 2011 | 36.51 | 36.59 | 35.57 | 35.58 | 5,289,038 | -2.54(-6.66%) |
Oct 28, 2011 | 37.88 | 38.38 | 37.64 | 38.12 | 2,482,798 | -0.29(-0.76%) |
Oct 27, 2011 | 38.11 | 38.75 | 37.63 | 38.41 | 3,807,938 | +2.57(+7.17%) |
Oct 26, 2011 | 36.01 | 36.08 | 34.85 | 35.84 | 3,698,140 | +0.99(+2.85%) |
Oct 25, 2011 | 35.26 | 35.59 | 34.43 | 34.85 | 2,618,162 | -1.37(-3.79%) |
Oct 24, 2011 | 35.33 | 36.28 | 35.19 | 36.22 | 2,942,421 | +2.00(+5.85%) |
Oct 21, 2011 | 33.75 | 34.24 | 33.69 | 34.22 | 2,560,725 | +1.23(+3.73%) |
Oct 20, 2011 | 33.10 | 33.22 | 32.24 | 32.99 | 3,775,347 | -0.03(-0.09%) |
Oct 19, 2011 | 33.69 | 33.90 | 32.92 | 33.01 | 3,838,153 | -1.46(-4.23%) |
Oct 18, 2011 | 33.27 | 34.68 | 32.79 | 34.47 | 4,965,775 | +0.99(+2.95%) |
Oct 17, 2011 | 34.55 | 34.56 | 33.42 | 33.48 | 3,145,836 | -1.72(-4.88%) |
Oct 14, 2011 | 35.29 | 35.39 | 34.64 | 35.20 | 2,394,942 | +0.76(+2.20%) |
Oct 13, 2011 | 34.12 | 34.55 | 33.55 | 34.44 | 2,575,466 | -0.24(-0.70%) |
Oct 12, 2011 | 34.74 | 35.31 | 34.53 | 34.69 | 3,730,786 | +1.08(+3.21%) |
Oct 11, 2011 | 33.17 | 33.77 | 33.09 | 33.61 | 2,797,638 | -0.70(-2.04%) |
Oct 10, 2011 | 33.79 | 34.31 | 33.70 | 34.31 | 2,702,005 | +1.88(+5.78%) |
Oct 07, 2011 | 33.34 | 33.44 | 32.11 | 32.43 | 3,827,856 | -0.24(-0.73%) |
Oct 06, 2011 | 32.62 | 32.79 | 32.22 | 32.67 | 3,411,093 | +1.26(+4.01%) |
Oct 05, 2011 | 30.73 | 31.47 | 30.35 | 31.41 | 4,371,981 | +1.03(+3.40%) |
Oct 04, 2011 | 28.70 | 30.42 | 28.19 | 30.38 | 5,134,431 | +1.39(+4.80%) |
Oct 03, 2011 | 29.51 | 30.19 | 28.99 | 28.99 | 3,515,235 | -1.01(-3.35%) |
Sep 30, 2011 | 30.14 | 30.82 | 29.99 | 29.99 | 3,823,867 | -1.15(-3.70%) |
Sep 29, 2011 | 31.99 | 32.00 | 30.45 | 31.14 | 3,960,990 | +0.15(+0.47%) |
Sep 28, 2011 | 32.42 | 32.53 | 30.97 | 31.00 | 3,945,645 | -1.43(-4.41%) |
Sep 27, 2011 | 32.75 | 33.24 | 32.23 | 32.43 | 5,536,027 | +0.96(+3.05%) |
Sep 26, 2011 | 30.85 | 31.50 | 29.97 | 31.47 | 4,826,105 | +0.80(+2.60%) |
Sep 23, 2011 | 30.00 | 30.94 | 29.94 | 30.67 | 3,288,431 | +0.42(+1.40%) |
Sep 22, 2011 | 30.55 | 30.62 | 29.66 | 30.25 | 5,020,776 | -2.06(-6.37%) |
Sep 21, 2011 | 34.07 | 34.13 | 32.29 | 32.30 | 3,810,731 | -2.06(-5.99%) |
Sep 20, 2011 | 34.64 | 35.18 | 34.32 | 34.36 | 1,737,132 | -0.28(-0.80%) |
Sep 19, 2011 | 34.23 | 34.85 | 33.93 | 34.64 | 2,614,006 | -1.29(-3.60%) |
Sep 16, 2011 | 36.22 | 36.34 | 35.60 | 35.93 | 1,796,085 | -0.05(-0.14%) |
Sep 15, 2011 | 35.95 | 36.07 | 35.40 | 35.98 | 2,573,013 | +0.73(+2.08%) |
Sep 14, 2011 | 35.29 | 35.66 | 34.29 | 35.25 | 2,777,025 | -0.02(-0.06%) |
Sep 13, 2011 | 34.67 | 35.46 | 34.42 | 35.27 | 3,040,719 | +0.36(+1.04%) |
Sep 12, 2011 | 34.35 | 34.99 | 33.95 | 34.91 | 3,475,830 | -0.05(-0.13%) |
Sep 09, 2011 | 35.56 | 35.81 | 34.66 | 34.95 | 1,891,662 | -1.45(-3.99%) |
Sep 08, 2011 | 36.49 | 37.18 | 36.31 | 36.40 | 2,776,333 | -0.77(-2.07%) |
Sep 07, 2011 | 36.55 | 37.19 | 36.38 | 37.17 | 1,949,060 | +1.52(+4.26%) |
Sep 06, 2011 | 34.64 | 35.69 | 34.63 | 35.65 | 3,751,172 | -0.79(-2.16%) |
Sep 02, 2011 | 36.51 | 36.85 | 36.14 | 36.44 | 2,029,545 | -1.01(-2.70%) |