Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 30.17 | 30.61 | 30.02 | 30.56 | 120,925,320 | +1.80(+6.24%) |
Nov 29, 2011 | 28.81 | 29.20 | 28.74 | 28.77 | 68,924,888 | -0.13(-0.45%) |
Nov 28, 2011 | 28.82 | 28.92 | 28.62 | 28.90 | 103,911,352 | +1.32(+4.79%) |
Nov 25, 2011 | 27.68 | 28.06 | 27.58 | 27.58 | 39,371,792 | -0.09(-0.33%) |
Nov 23, 2011 | 28.10 | 28.13 | 27.67 | 27.67 | 86,007,896 | -0.92(-3.23%) |
Nov 22, 2011 | 28.61 | 28.77 | 28.26 | 28.59 | 60,673,984 | +0.10(+0.35%) |
Nov 21, 2011 | 28.65 | 28.77 | 28.17 | 28.49 | 78,406,400 | -0.95(-3.22%) |
Nov 18, 2011 | 29.75 | 29.76 | 29.27 | 29.44 | 67,078,068 | +0.12(+0.40%) |
Nov 17, 2011 | 30.25 | 30.33 | 29.17 | 29.32 | 134,763,200 | -0.77(-2.54%) |
Nov 16, 2011 | 30.37 | 30.69 | 30.09 | 30.09 | 84,852,880 | -0.83(-2.69%) |
Nov 15, 2011 | 30.69 | 31.09 | 30.45 | 30.92 | 60,023,864 | +0.19(+0.62%) |
Nov 14, 2011 | 30.94 | 31.01 | 30.56 | 30.73 | 61,882,876 | -0.42(-1.36%) |
Nov 11, 2011 | 30.84 | 31.24 | 30.84 | 31.16 | 63,994,300 | +0.73(+2.40%) |
Nov 10, 2011 | 30.70 | 30.79 | 30.21 | 30.43 | 63,404,992 | +0.20(+0.66%) |
Nov 09, 2011 | 30.86 | 30.99 | 30.16 | 30.23 | 145,728,960 | -1.88(-5.85%) |
Nov 08, 2011 | 31.79 | 32.15 | 31.40 | 32.11 | 91,996,488 | +0.37(+1.18%) |
Nov 07, 2011 | 31.42 | 31.80 | 31.30 | 31.73 | 58,187,892 | +0.27(+0.85%) |
Nov 04, 2011 | 31.40 | 31.52 | 30.98 | 31.47 | 65,564,392 | -0.21(-0.65%) |
Nov 03, 2011 | 31.54 | 31.80 | 31.07 | 31.67 | 77,119,904 | +0.32(+1.02%) |
Nov 02, 2011 | 31.27 | 31.43 | 30.88 | 31.35 | 84,604,432 | +0.93(+3.06%) |
Nov 01, 2011 | 30.01 | 30.79 | 29.90 | 30.42 | 119,929,184 | -0.76(-2.44%) |
Oct 31, 2011 | 32.39 | 31.84 | 31.14 | 31.18 | 91,199,752 | -1.21(-3.74%) |
Oct 28, 2011 | 32.10 | 32.59 | 32.04 | 32.39 | 78,341,592 | -0.27(-0.84%) |
Oct 27, 2011 | 32.15 | 33.02 | 31.88 | 32.66 | 203,006,560 | +1.87(+6.08%) |
Oct 26, 2011 | 30.85 | 30.95 | 30.19 | 30.79 | 82,392,368 | +0.56(+1.84%) |
Oct 25, 2011 | 30.48 | 30.57 | 30.12 | 30.24 | 100,497,208 | -0.61(-1.98%) |
Oct 24, 2011 | 30.05 | 30.94 | 30.02 | 30.85 | 115,111,776 | +1.16(+3.93%) |
Oct 21, 2011 | 28.86 | 29.72 | 29.31 | 29.68 | 91,206,904 | +0.82(+2.85%) |
Oct 20, 2011 | 29.19 | 29.20 | 28.36 | 28.86 | 109,504,880 | -0.57(-1.92%) |
Oct 19, 2011 | 29.81 | 29.95 | 29.38 | 29.43 | 68,546,824 | -0.57(-1.91%) |
Oct 18, 2011 | 29.27 | 30.14 | 28.82 | 30.00 | 111,749,856 | +0.78(+2.67%) |
Oct 17, 2011 | 29.92 | 29.99 | 29.19 | 29.22 | 83,387,544 | -1.02(-3.38%) |
Oct 14, 2011 | 30.10 | 30.25 | 29.91 | 30.24 | 95,520,280 | +0.60(+2.01%) |
Oct 13, 2011 | 29.67 | 29.80 | 29.25 | 29.65 | 74,733,600 | -0.27(-0.89%) |
Oct 12, 2011 | 29.71 | 30.34 | 29.69 | 29.91 | 133,261,456 | +0.82(+2.81%) |
Oct 11, 2011 | 28.71 | 29.24 | 28.65 | 29.10 | 94,365,528 | +0.02(+0.05%) |
Oct 10, 2011 | 28.62 | 29.13 | 28.59 | 29.08 | 91,175,840 | +1.25(+4.47%) |
Oct 07, 2011 | 28.34 | 28.44 | 27.65 | 27.84 | 100,150,624 | -0.34(-1.19%) |
Oct 06, 2011 | 27.70 | 28.20 | 27.68 | 28.17 | 184,026,352 | +0.90(+3.31%) |
Oct 05, 2011 | 26.55 | 27.31 | 26.35 | 27.27 | 106,052,192 | +0.62(+2.32%) |
Oct 04, 2011 | 25.92 | 26.69 | 25.53 | 26.65 | 146,066,032 | +0.40(+1.54%) |
Oct 03, 2011 | 26.85 | 27.19 | 26.19 | 26.25 | 140,131,888 | -0.56(-2.09%) |
Sep 30, 2011 | 27.51 | 27.78 | 26.76 | 26.81 | 134,672,272 | -1.42(-5.02%) |
Sep 29, 2011 | 28.59 | 28.68 | 27.80 | 28.23 | 97,460,128 | +0.38(+1.37%) |
Sep 28, 2011 | 28.57 | 28.77 | 27.81 | 27.84 | 104,782,920 | -0.86(-3.01%) |
Sep 27, 2011 | 28.73 | 29.21 | 28.56 | 28.71 | 147,277,760 | +0.89(+3.19%) |
Sep 26, 2011 | 27.17 | 27.86 | 26.81 | 27.82 | 123,459,432 | +0.41(+1.50%) |
Sep 23, 2011 | 27.03 | 27.45 | 26.84 | 27.41 | 134,514,112 | +0.71(+2.66%) |
Sep 22, 2011 | 27.36 | 27.58 | 26.51 | 26.70 | 209,327,696 | -2.02(-7.02%) |
Sep 21, 2011 | 29.65 | 29.83 | 28.69 | 28.72 | 138,132,320 | -1.11(-3.71%) |
Sep 20, 2011 | 30.16 | 30.37 | 29.81 | 29.82 | 70,010,440 | -0.22(-0.74%) |
Sep 19, 2011 | 29.87 | 30.20 | 29.73 | 30.04 | 88,916,216 | -0.92(-2.96%) |
Sep 16, 2011 | 31.05 | 31.18 | 30.67 | 30.96 | 60,477,892 | +0.05(+0.17%) |
Sep 15, 2011 | 30.85 | 30.92 | 30.40 | 30.91 | 82,257,616 | +0.44(+1.45%) |
Sep 14, 2011 | 30.33 | 30.72 | 29.71 | 30.46 | 107,652,928 | -0.08(-0.27%) |
Sep 13, 2011 | 30.35 | 30.59 | 30.10 | 30.55 | 89,132,200 | +0.05(+0.15%) |
Sep 12, 2011 | 30.00 | 30.53 | 29.78 | 30.50 | 90,809,072 | -0.06(-0.20%) |
Sep 09, 2011 | 31.14 | 31.96 | 30.44 | 30.56 | 100,548,152 | -1.07(-3.38%) |
Sep 08, 2011 | 31.79 | 32.17 | 31.55 | 31.63 | 77,379,000 | -0.72(-2.22%) |
Sep 07, 2011 | 31.95 | 32.37 | 31.78 | 32.35 | 65,251,016 | +0.93(+2.97%) |
Sep 06, 2011 | 30.70 | 31.44 | 30.69 | 31.42 | 86,493,848 | -0.33(-1.03%) |
Sep 02, 2011 | 31.98 | 32.14 | 31.59 | 31.75 | 90,661,608 | -0.73(-2.26%) |