Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 36.25 | 36.87 | 36.15 | 36.84 | 2,108,449 | +1.67(+4.75%) |
Nov 29, 2011 | 35.30 | 35.43 | 35.08 | 35.17 | 821,186 | +0.00(+0.00%) |
Nov 28, 2011 | 35.43 | 35.48 | 34.87 | 35.17 | 1,300,870 | +0.53(+1.53%) |
Nov 25, 2011 | 34.30 | 35.13 | 34.22 | 34.64 | 588,453 | +0.33(+0.96%) |
Nov 23, 2011 | 34.67 | 34.78 | 34.29 | 34.31 | 1,176,813 | -0.66(-1.89%) |
Nov 22, 2011 | 35.31 | 35.41 | 34.92 | 34.97 | 1,165,186 | -0.30(-0.85%) |
Nov 21, 2011 | 35.63 | 35.71 | 35.15 | 35.27 | 1,222,343 | -0.88(-2.43%) |
Nov 18, 2011 | 36.17 | 36.25 | 35.75 | 36.15 | 1,004,137 | +0.22(+0.61%) |
Nov 17, 2011 | 36.22 | 36.48 | 35.79 | 35.93 | 1,503,015 | -0.33(-0.91%) |
Nov 16, 2011 | 36.04 | 36.62 | 35.85 | 36.26 | 1,333,954 | +0.04(+0.11%) |
Nov 15, 2011 | 36.00 | 36.41 | 35.81 | 36.22 | 1,165,577 | +0.10(+0.28%) |
Nov 14, 2011 | 36.71 | 36.71 | 35.97 | 36.12 | 953,283 | -0.67(-1.82%) |
Nov 11, 2011 | 36.54 | 36.91 | 36.40 | 36.79 | 900,820 | +0.64(+1.77%) |
Nov 10, 2011 | 36.66 | 36.66 | 35.96 | 36.15 | 1,376,699 | -0.45(-1.23%) |
Nov 09, 2011 | 37.02 | 37.12 | 36.47 | 36.60 | 2,060,661 | -1.06(-2.81%) |
Nov 08, 2011 | 37.33 | 37.70 | 36.75 | 37.66 | 1,070,043 | +0.46(+1.24%) |
Nov 07, 2011 | 37.18 | 37.38 | 36.74 | 37.20 | 1,001,292 | -0.07(-0.19%) |
Nov 04, 2011 | 37.15 | 37.35 | 36.72 | 37.27 | 993,440 | -0.23(-0.61%) |
Nov 03, 2011 | 37.23 | 37.56 | 36.55 | 37.50 | 1,203,866 | +0.61(+1.65%) |
Nov 02, 2011 | 37.22 | 37.25 | 36.35 | 36.89 | 1,348,479 | +0.26(+0.71%) |
Nov 01, 2011 | 36.89 | 37.29 | 36.53 | 36.63 | 2,025,976 | -1.03(-2.73%) |
Oct 31, 2011 | 37.97 | 38.46 | 37.64 | 37.66 | 1,237,593 | -0.81(-2.11%) |
Oct 28, 2011 | 38.19 | 38.60 | 37.97 | 38.47 | 1,637,023 | +0.19(+0.50%) |
Oct 27, 2011 | 38.02 | 38.54 | 37.59 | 38.28 | 2,969,358 | +1.13(+3.04%) |
Oct 26, 2011 | 37.36 | 37.50 | 36.68 | 37.15 | 1,967,525 | +0.22(+0.60%) |
Oct 25, 2011 | 36.22 | 37.63 | 36.22 | 36.93 | 2,964,696 | +0.27(+0.74%) |
Oct 24, 2011 | 36.03 | 36.74 | 35.91 | 36.66 | 1,285,577 | +0.61(+1.69%) |
Oct 21, 2011 | 35.57 | 36.05 | 35.47 | 36.05 | 1,413,074 | +0.83(+2.36%) |
Oct 20, 2011 | 35.16 | 35.25 | 34.50 | 35.22 | 1,514,731 | +0.16(+0.46%) |
Oct 19, 2011 | 35.60 | 35.86 | 34.98 | 35.06 | 1,418,942 | -0.52(-1.46%) |
Oct 18, 2011 | 34.75 | 35.85 | 34.68 | 35.58 | 2,619,774 | +0.55(+1.57%) |
Oct 17, 2011 | 35.41 | 35.59 | 34.95 | 35.03 | 1,447,439 | -0.74(-2.07%) |
Oct 14, 2011 | 35.46 | 35.85 | 35.19 | 35.77 | 1,356,098 | +0.74(+2.11%) |
Oct 13, 2011 | 35.59 | 35.74 | 34.75 | 35.03 | 1,742,079 | -0.77(-2.15%) |
Oct 12, 2011 | 36.15 | 36.24 | 35.59 | 35.80 | 1,884,214 | +0.06(+0.17%) |
Oct 11, 2011 | 36.00 | 36.14 | 35.57 | 35.74 | 1,149,692 | -0.60(-1.65%) |
Oct 10, 2011 | 35.38 | 36.36 | 35.35 | 36.34 | 1,565,295 | +1.57(+4.52%) |
Oct 07, 2011 | 35.73 | 35.84 | 34.75 | 34.77 | 1,828,027 | -0.83(-2.33%) |
Oct 06, 2011 | 35.47 | 35.66 | 35.08 | 35.60 | 1,387,990 | +0.48(+1.37%) |
Oct 05, 2011 | 35.30 | 35.49 | 34.03 | 35.12 | 1,903,840 | -0.10(-0.28%) |
Oct 04, 2011 | 33.31 | 35.32 | 33.02 | 35.22 | 2,737,000 | +1.47(+4.36%) |
Oct 03, 2011 | 34.92 | 35.08 | 33.73 | 33.75 | 2,327,911 | -0.96(-2.77%) |
Sep 30, 2011 | 35.13 | 35.45 | 34.71 | 34.71 | 2,076,594 | -0.89(-2.50%) |
Sep 29, 2011 | 35.45 | 35.60 | 34.94 | 35.60 | 1,849,739 | +0.88(+2.53%) |
Sep 28, 2011 | 35.54 | 35.67 | 34.68 | 34.72 | 1,768,042 | -0.72(-2.03%) |
Sep 27, 2011 | 35.94 | 36.03 | 35.22 | 35.44 | 1,688,173 | +0.14(+0.40%) |
Sep 26, 2011 | 35.14 | 35.37 | 34.65 | 35.30 | 2,400,248 | +0.47(+1.35%) |
Sep 23, 2011 | 34.63 | 35.02 | 34.34 | 34.83 | 2,155,670 | +0.03(+0.09%) |
Sep 22, 2011 | 34.72 | 35.49 | 34.36 | 34.80 | 2,326,664 | -0.65(-1.83%) |
Sep 21, 2011 | 36.99 | 37.03 | 35.45 | 35.45 | 1,650,671 | -1.27(-3.46%) |
Sep 20, 2011 | 36.74 | 37.20 | 36.47 | 36.72 | 1,145,322 | +0.07(+0.19%) |
Sep 19, 2011 | 36.86 | 36.96 | 36.51 | 36.65 | 1,230,183 | -0.68(-1.82%) |
Sep 16, 2011 | 36.91 | 37.37 | 36.48 | 37.33 | 1,682,983 | +0.39(+1.06%) |
Sep 15, 2011 | 36.80 | 36.94 | 36.52 | 36.94 | 1,172,028 | +0.46(+1.26%) |
Sep 14, 2011 | 36.11 | 36.77 | 35.49 | 36.48 | 1,528,552 | +0.88(+2.47%) |
Sep 13, 2011 | 35.45 | 35.62 | 35.07 | 35.60 | 1,599,663 | +0.21(+0.59%) |
Sep 12, 2011 | 35.02 | 35.55 | 34.84 | 35.39 | 1,940,131 | -0.09(-0.25%) |
Sep 09, 2011 | 36.03 | 36.24 | 35.25 | 35.48 | 1,384,952 | -0.94(-2.58%) |
Sep 08, 2011 | 36.45 | 36.86 | 36.26 | 36.42 | 1,165,471 | -0.31(-0.84%) |
Sep 07, 2011 | 36.15 | 36.77 | 35.64 | 36.73 | 1,733,675 | +1.17(+3.29%) |
Sep 06, 2011 | 35.00 | 35.75 | 34.99 | 35.56 | 1,816,891 | -0.26(-0.73%) |
Sep 02, 2011 | 36.28 | 36.56 | 35.78 | 35.82 | 1,525,038 | -1.13(-3.06%) |