Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 35.04 | 35.62 | 34.86 | 35.61 | 3,150,397 | +1.87(+5.54%) |
Nov 29, 2011 | 34.06 | 34.11 | 33.53 | 33.74 | 3,130,179 | +0.24(+0.71%) |
Nov 28, 2011 | 33.39 | 33.78 | 33.25 | 33.50 | 2,315,440 | +1.26(+3.90%) |
Nov 25, 2011 | 32.15 | 32.62 | 32.09 | 32.24 | 799,327 | -0.05(-0.15%) |
Nov 23, 2011 | 32.58 | 32.73 | 32.22 | 32.29 | 2,264,829 | -0.69(-2.09%) |
Nov 22, 2011 | 33.08 | 33.52 | 32.72 | 32.98 | 4,554,125 | -0.23(-0.68%) |
Nov 21, 2011 | 33.43 | 33.46 | 32.91 | 33.21 | 3,286,169 | -0.72(-2.12%) |
Nov 18, 2011 | 33.81 | 34.19 | 33.52 | 33.92 | 2,310,196 | +0.36(+1.08%) |
Nov 17, 2011 | 34.37 | 34.71 | 33.26 | 33.56 | 4,152,739 | -0.90(-2.61%) |
Nov 16, 2011 | 34.84 | 35.23 | 34.41 | 34.46 | 3,821,846 | -0.98(-2.77%) |
Nov 15, 2011 | 35.24 | 35.70 | 35.02 | 35.45 | 2,286,930 | +0.02(+0.07%) |
Nov 14, 2011 | 35.62 | 35.75 | 35.15 | 35.42 | 2,729,614 | -0.33(-0.93%) |
Nov 11, 2011 | 35.56 | 35.94 | 35.55 | 35.75 | 2,181,620 | +0.77(+2.19%) |
Nov 10, 2011 | 35.02 | 35.29 | 34.52 | 34.99 | 2,523,307 | +0.32(+0.94%) |
Nov 09, 2011 | 35.22 | 35.39 | 34.41 | 34.66 | 3,428,287 | -1.61(-4.43%) |
Nov 08, 2011 | 36.02 | 36.35 | 35.52 | 36.27 | 1,962,449 | +0.43(+1.19%) |
Nov 07, 2011 | 35.77 | 36.03 | 35.12 | 35.84 | 1,916,469 | +0.16(+0.44%) |
Nov 04, 2011 | 35.52 | 35.80 | 34.90 | 35.69 | 1,710,644 | -0.06(-0.17%) |
Nov 03, 2011 | 35.48 | 35.87 | 34.98 | 35.75 | 2,242,270 | +0.79(+2.26%) |
Nov 02, 2011 | 34.53 | 35.21 | 34.41 | 34.96 | 1,893,232 | +0.85(+2.48%) |
Nov 01, 2011 | 33.50 | 34.93 | 33.50 | 34.11 | 3,621,161 | -0.73(-2.09%) |
Oct 31, 2011 | 35.39 | 35.51 | 34.81 | 34.84 | 3,185,452 | -1.19(-3.31%) |
Oct 28, 2011 | 35.56 | 36.29 | 35.40 | 36.03 | 3,407,841 | +0.18(+0.49%) |
Oct 27, 2011 | 35.13 | 36.27 | 34.86 | 35.85 | 4,044,149 | +1.64(+4.80%) |
Oct 26, 2011 | 33.90 | 34.43 | 33.36 | 34.21 | 3,193,860 | +0.94(+2.82%) |
Oct 25, 2011 | 33.91 | 34.13 | 33.23 | 33.27 | 3,022,367 | -0.75(-2.22%) |
Oct 24, 2011 | 33.86 | 34.21 | 33.71 | 34.03 | 5,135,589 | +0.29(+0.86%) |
Oct 21, 2011 | 33.05 | 33.77 | 32.94 | 33.74 | 4,034,114 | +1.21(+3.72%) |
Oct 20, 2011 | 32.32 | 32.63 | 31.57 | 32.53 | 3,823,601 | +0.74(+2.33%) |
Oct 19, 2011 | 32.46 | 32.66 | 31.57 | 31.79 | 3,985,977 | -0.76(-2.34%) |
Oct 18, 2011 | 31.32 | 32.73 | 31.16 | 32.55 | 3,186,149 | +1.17(+3.71%) |
Oct 17, 2011 | 32.09 | 32.21 | 31.26 | 31.38 | 2,984,474 | -0.75(-2.35%) |
Oct 14, 2011 | 31.79 | 32.19 | 31.50 | 32.14 | 2,137,732 | +0.82(+2.63%) |
Oct 13, 2011 | 30.95 | 31.42 | 30.71 | 31.32 | 2,766,101 | -0.04(-0.12%) |
Oct 12, 2011 | 31.01 | 31.63 | 31.01 | 31.35 | 2,809,029 | +0.62(+2.03%) |
Oct 11, 2011 | 30.69 | 30.97 | 30.50 | 30.73 | 2,192,109 | -0.09(-0.30%) |
Oct 10, 2011 | 30.23 | 30.90 | 30.22 | 30.82 | 2,198,756 | +1.19(+4.03%) |
Oct 07, 2011 | 29.77 | 30.10 | 29.20 | 29.63 | 3,015,670 | -0.09(-0.31%) |
Oct 06, 2011 | 29.23 | 29.76 | 29.23 | 29.72 | 3,913,731 | +0.38(+1.31%) |
Oct 05, 2011 | 28.69 | 29.47 | 28.31 | 29.34 | 3,515,229 | +0.84(+2.96%) |
Oct 04, 2011 | 27.28 | 28.53 | 26.78 | 28.49 | 4,656,416 | +0.80(+2.90%) |
Oct 03, 2011 | 28.27 | 28.85 | 27.65 | 27.69 | 5,766,109 | -0.80(-2.80%) |
Sep 30, 2011 | 28.65 | 29.11 | 28.42 | 28.49 | 4,439,618 | -0.68(-2.34%) |
Sep 29, 2011 | 29.89 | 29.89 | 28.62 | 29.17 | 4,064,901 | +0.34(+1.19%) |
Sep 28, 2011 | 30.12 | 30.18 | 28.81 | 28.83 | 3,906,707 | -1.22(-4.05%) |
Sep 27, 2011 | 30.02 | 30.71 | 29.67 | 30.05 | 5,398,136 | +0.84(+2.87%) |
Sep 26, 2011 | 28.05 | 29.23 | 27.61 | 29.21 | 5,247,889 | +1.46(+5.26%) |
Sep 23, 2011 | 28.02 | 28.46 | 27.53 | 27.75 | 5,328,217 | -0.52(-1.83%) |
Sep 22, 2011 | 28.67 | 28.72 | 27.78 | 28.26 | 5,335,313 | -1.39(-4.68%) |
Sep 21, 2011 | 31.20 | 31.30 | 29.63 | 29.65 | 4,219,943 | -1.60(-5.13%) |
Sep 20, 2011 | 31.50 | 31.90 | 31.05 | 31.25 | 4,006,166 | -0.08(-0.26%) |
Sep 19, 2011 | 31.04 | 31.45 | 30.64 | 31.34 | 4,367,485 | -0.37(-1.17%) |
Sep 16, 2011 | 31.40 | 31.76 | 31.26 | 31.71 | 4,546,377 | +0.49(+1.58%) |
Sep 15, 2011 | 30.96 | 31.33 | 30.84 | 31.21 | 2,404,480 | +0.57(+1.87%) |
Sep 14, 2011 | 30.31 | 31.02 | 29.76 | 30.64 | 3,954,383 | +0.53(+1.75%) |
Sep 13, 2011 | 29.67 | 30.20 | 29.48 | 30.11 | 3,245,383 | +0.63(+2.15%) |
Sep 12, 2011 | 29.14 | 29.61 | 28.84 | 29.48 | 4,506,846 | +0.01(+0.03%) |
Sep 09, 2011 | 29.80 | 29.82 | 29.29 | 29.47 | 5,422,762 | -0.70(-2.32%) |
Sep 08, 2011 | 30.05 | 30.41 | 29.98 | 30.17 | 6,055,087 | -0.07(-0.23%) |
Sep 07, 2011 | 29.97 | 30.25 | 29.96 | 30.24 | 5,933,864 | +0.73(+2.47%) |
Sep 06, 2011 | 28.84 | 29.54 | 28.75 | 29.51 | 5,608,483 | -0.15(-0.50%) |
Sep 02, 2011 | 29.63 | 29.84 | 29.57 | 29.66 | 5,561,149 | -0.59(-1.95%) |