Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 35.14 | 35.47 | 34.71 | 35.43 | 758,275 | +1.54(+4.54%) |
Nov 29, 2011 | 33.53 | 34.22 | 33.53 | 33.89 | 519,540 | +0.36(+1.07%) |
Nov 28, 2011 | 33.19 | 34.25 | 33.19 | 33.53 | 661,567 | +1.33(+4.13%) |
Nov 25, 2011 | 31.84 | 32.38 | 31.75 | 32.20 | 229,482 | +0.14(+0.44%) |
Nov 23, 2011 | 33.01 | 33.35 | 31.47 | 32.06 | 536,222 | -1.31(-3.93%) |
Nov 22, 2011 | 34.20 | 34.32 | 33.11 | 33.37 | 471,501 | -0.98(-2.85%) |
Nov 21, 2011 | 34.23 | 34.54 | 33.47 | 34.35 | 547,233 | -0.66(-1.89%) |
Nov 18, 2011 | 35.96 | 36.19 | 34.77 | 35.01 | 457,910 | -0.87(-2.42%) |
Nov 17, 2011 | 36.61 | 36.75 | 35.50 | 35.88 | 339,645 | -0.87(-2.37%) |
Nov 16, 2011 | 36.40 | 37.70 | 36.40 | 36.75 | 365,233 | -0.07(-0.19%) |
Nov 15, 2011 | 36.46 | 37.22 | 35.98 | 36.82 | 427,139 | +0.10(+0.27%) |
Nov 14, 2011 | 36.62 | 37.28 | 36.11 | 36.72 | 318,813 | -0.12(-0.33%) |
Nov 11, 2011 | 36.31 | 37.42 | 36.28 | 36.84 | 701,386 | +0.92(+2.55%) |
Nov 10, 2011 | 36.73 | 37.00 | 35.78 | 35.92 | 609,975 | -0.33(-0.90%) |
Nov 09, 2011 | 37.03 | 37.50 | 35.67 | 36.25 | 677,133 | -1.92(-5.03%) |
Nov 08, 2011 | 38.31 | 38.95 | 37.36 | 38.17 | 428,770 | +0.22(+0.58%) |
Nov 07, 2011 | 38.41 | 38.44 | 36.84 | 37.95 | 315,867 | -0.54(-1.40%) |
Nov 04, 2011 | 37.98 | 38.79 | 37.34 | 38.49 | 336,927 | +0.09(+0.23%) |
Nov 03, 2011 | 38.14 | 38.59 | 37.00 | 38.40 | 481,002 | +0.82(+2.18%) |
Nov 02, 2011 | 37.02 | 37.93 | 36.65 | 37.58 | 687,697 | +1.14(+3.13%) |
Nov 01, 2011 | 35.97 | 37.27 | 35.29 | 36.44 | 1,025,693 | -0.35(-0.95%) |
Oct 31, 2011 | 38.03 | 38.31 | 36.45 | 36.79 | 781,052 | -0.43(-1.16%) |
Oct 28, 2011 | 37.38 | 37.58 | 36.98 | 37.22 | 918,345 | +0.03(+0.08%) |
Oct 27, 2011 | 36.64 | 38.99 | 36.64 | 37.19 | 1,257,366 | +1.46(+4.09%) |
Oct 26, 2011 | 31.00 | 37.45 | 30.75 | 35.73 | 1,980,350 | +3.19(+9.80%) |
Oct 25, 2011 | 33.79 | 34.01 | 32.23 | 32.54 | 763,922 | -1.32(-3.90%) |
Oct 24, 2011 | 31.81 | 33.98 | 31.63 | 33.86 | 655,055 | +2.38(+7.56%) |
Oct 21, 2011 | 31.61 | 31.96 | 30.87 | 31.48 | 1,039,029 | +0.39(+1.25%) |
Oct 20, 2011 | 31.07 | 31.44 | 30.40 | 31.09 | 599,194 | +0.05(+0.16%) |
Oct 19, 2011 | 32.22 | 32.25 | 30.75 | 31.04 | 952,942 | -1.09(-3.39%) |
Oct 18, 2011 | 33.77 | 33.78 | 31.78 | 32.13 | 1,513,878 | -1.44(-4.29%) |
Oct 17, 2011 | 34.71 | 34.71 | 33.33 | 33.57 | 885,762 | +0.26(+0.78%) |
Oct 14, 2011 | 33.75 | 33.90 | 32.50 | 33.31 | 253,743 | +0.11(+0.33%) |
Oct 13, 2011 | 33.62 | 34.97 | 32.84 | 33.20 | 542,583 | +0.44(+1.34%) |
Oct 12, 2011 | 31.93 | 33.15 | 31.74 | 32.76 | 392,219 | +1.22(+3.87%) |
Oct 11, 2011 | 31.49 | 31.89 | 30.95 | 31.54 | 398,889 | +0.01(+0.03%) |
Oct 10, 2011 | 31.43 | 32.21 | 31.07 | 31.53 | 259,717 | +0.70(+2.27%) |
Oct 07, 2011 | 32.38 | 32.44 | 30.06 | 30.83 | 360,665 | -1.42(-4.40%) |
Oct 06, 2011 | 31.89 | 32.62 | 30.76 | 32.25 | 350,909 | +0.36(+1.13%) |
Oct 05, 2011 | 29.76 | 32.07 | 29.55 | 31.89 | 743,768 | +1.92(+6.41%) |
Oct 04, 2011 | 27.13 | 29.98 | 26.90 | 29.97 | 655,506 | +2.45(+8.90%) |
Oct 03, 2011 | 29.31 | 29.77 | 27.50 | 27.52 | 619,567 | -1.98(-6.71%) |
Sep 30, 2011 | 31.06 | 31.17 | 29.03 | 29.50 | 963,989 | -2.64(-8.21%) |
Sep 29, 2011 | 31.84 | 32.65 | 31.31 | 32.14 | 804,685 | -0.47(-1.44%) |
Sep 28, 2011 | 34.80 | 34.80 | 32.37 | 32.61 | 370,110 | -2.10(-6.05%) |
Sep 27, 2011 | 34.65 | 35.98 | 33.93 | 34.71 | 264,183 | +0.83(+2.45%) |
Sep 26, 2011 | 33.72 | 34.43 | 33.12 | 33.88 | 481,369 | +0.75(+2.26%) |
Sep 23, 2011 | 32.05 | 33.21 | 32.00 | 33.13 | 453,466 | +0.81(+2.51%) |
Sep 22, 2011 | 32.86 | 32.95 | 31.44 | 32.32 | 666,410 | -1.64(-4.83%) |
Sep 21, 2011 | 35.00 | 35.29 | 33.89 | 33.96 | 410,037 | -1.09(-3.11%) |
Sep 20, 2011 | 36.68 | 36.89 | 35.02 | 35.05 | 437,941 | -1.58(-4.31%) |
Sep 19, 2011 | 36.59 | 36.85 | 35.65 | 36.63 | 292,077 | -0.63(-1.69%) |
Sep 16, 2011 | 37.92 | 38.29 | 36.40 | 37.26 | 602,872 | -0.93(-2.44%) |
Sep 15, 2011 | 37.94 | 38.48 | 37.36 | 38.19 | 208,939 | +0.65(+1.73%) |
Sep 14, 2011 | 36.93 | 37.96 | 35.89 | 37.54 | 461,989 | +0.83(+2.26%) |
Sep 13, 2011 | 36.04 | 37.19 | 35.64 | 36.71 | 382,768 | +0.82(+2.28%) |
Sep 12, 2011 | 35.41 | 35.95 | 35.02 | 35.89 | 337,427 | +0.00(+0.00%) |
Sep 09, 2011 | 36.85 | 36.95 | 35.47 | 35.89 | 400,284 | -1.35(-3.63%) |
Sep 08, 2011 | 37.70 | 38.05 | 37.06 | 37.24 | 365,227 | -0.94(-2.46%) |
Sep 07, 2011 | 36.89 | 38.30 | 36.89 | 38.18 | 266,218 | +2.03(+5.62%) |
Sep 06, 2011 | 35.53 | 36.29 | 35.01 | 36.15 | 334,795 | -0.52(-1.42%) |
Sep 02, 2011 | 37.05 | 37.62 | 36.24 | 36.67 | 344,865 | -1.09(-2.89%) |