Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 38.49 | 39.39 | 38.49 | 39.13 | 9,596,642 | +2.08(+5.61%) |
Nov 29, 2011 | 36.32 | 37.32 | 36.22 | 37.05 | 6,638,635 | +1.00(+2.76%) |
Nov 28, 2011 | 35.46 | 36.51 | 35.41 | 36.06 | 5,155,540 | +1.78(+5.19%) |
Nov 25, 2011 | 34.27 | 35.02 | 34.24 | 34.28 | 1,621,385 | -0.28(-0.81%) |
Nov 23, 2011 | 35.31 | 35.42 | 34.47 | 34.56 | 6,436,206 | -1.27(-3.55%) |
Nov 22, 2011 | 36.06 | 36.33 | 35.32 | 35.83 | 4,637,458 | -0.39(-1.07%) |
Nov 21, 2011 | 36.10 | 36.46 | 35.48 | 36.22 | 3,887,533 | -0.69(-1.87%) |
Nov 18, 2011 | 37.11 | 37.67 | 36.23 | 36.91 | 5,916,071 | +0.31(+0.85%) |
Nov 17, 2011 | 37.87 | 38.21 | 36.27 | 36.60 | 6,646,357 | -1.38(-3.64%) |
Nov 16, 2011 | 38.45 | 39.01 | 37.93 | 37.98 | 11,208,861 | -0.63(-1.63%) |
Nov 15, 2011 | 38.98 | 39.20 | 38.48 | 38.61 | 5,096,817 | -0.53(-1.36%) |
Nov 14, 2011 | 38.83 | 39.41 | 38.21 | 39.14 | 7,386,397 | -0.09(-0.23%) |
Nov 11, 2011 | 38.18 | 39.25 | 38.16 | 39.24 | 6,468,003 | +1.50(+3.97%) |
Nov 10, 2011 | 37.50 | 38.01 | 37.13 | 37.74 | 6,214,178 | +0.68(+1.84%) |
Nov 09, 2011 | 37.51 | 37.97 | 36.97 | 37.05 | 7,701,162 | -1.39(-3.61%) |
Nov 08, 2011 | 38.38 | 38.57 | 37.52 | 38.44 | 6,621,359 | +0.28(+0.73%) |
Nov 07, 2011 | 38.28 | 38.63 | 37.62 | 38.16 | 7,366,448 | -0.19(-0.50%) |
Nov 04, 2011 | 37.29 | 38.67 | 37.07 | 38.36 | 9,810,426 | +0.62(+1.65%) |
Nov 03, 2011 | 36.81 | 37.95 | 36.29 | 37.73 | 12,105,018 | +1.51(+4.15%) |
Nov 02, 2011 | 34.22 | 36.90 | 34.00 | 36.23 | 22,526,420 | +3.83(+11.83%) |
Nov 01, 2011 | 32.44 | 32.82 | 31.64 | 32.40 | 9,970,666 | -1.34(-3.97%) |
Oct 31, 2011 | 35.23 | 35.27 | 33.69 | 33.74 | 7,230,602 | -2.17(-6.04%) |
Oct 28, 2011 | 34.57 | 35.93 | 34.57 | 35.90 | 8,072,868 | +0.88(+2.52%) |
Oct 27, 2011 | 34.33 | 35.46 | 33.89 | 35.02 | 9,791,034 | +2.04(+6.20%) |
Oct 26, 2011 | 33.57 | 33.68 | 32.57 | 32.98 | 10,226,713 | -0.04(-0.11%) |
Oct 25, 2011 | 34.36 | 34.36 | 32.91 | 33.01 | 7,997,940 | -1.34(-3.91%) |
Oct 24, 2011 | 34.37 | 34.63 | 34.04 | 34.36 | 8,156,317 | +0.17(+0.51%) |
Oct 21, 2011 | 33.56 | 34.36 | 33.28 | 34.18 | 7,350,511 | +1.24(+3.76%) |
Oct 20, 2011 | 33.01 | 33.21 | 32.10 | 32.95 | 8,341,425 | -0.20(-0.60%) |
Oct 19, 2011 | 32.31 | 33.64 | 32.26 | 33.15 | 11,224,045 | +0.70(+2.15%) |
Oct 18, 2011 | 30.75 | 32.67 | 30.27 | 32.45 | 9,856,334 | +1.74(+5.66%) |
Oct 17, 2011 | 31.42 | 31.72 | 30.60 | 30.71 | 5,117,470 | -0.97(-3.06%) |
Oct 14, 2011 | 30.97 | 31.71 | 30.82 | 31.68 | 6,146,844 | +1.42(+4.69%) |
Oct 13, 2011 | 30.19 | 30.38 | 29.29 | 30.26 | 6,387,156 | -0.21(-0.71%) |
Oct 12, 2011 | 30.42 | 31.13 | 30.23 | 30.48 | 6,030,910 | +0.30(+1.01%) |
Oct 11, 2011 | 29.61 | 30.30 | 29.35 | 30.17 | 8,091,398 | +0.27(+0.92%) |
Oct 10, 2011 | 28.93 | 29.91 | 28.89 | 29.90 | 6,764,807 | +1.70(+6.02%) |
Oct 07, 2011 | 29.76 | 29.83 | 28.13 | 28.20 | 8,659,741 | -1.37(-4.63%) |
Oct 06, 2011 | 29.35 | 29.71 | 29.02 | 29.57 | 7,742,541 | +0.66(+2.27%) |
Oct 05, 2011 | 27.75 | 28.97 | 27.57 | 28.91 | 9,978,270 | +1.18(+4.26%) |
Oct 04, 2011 | 25.35 | 27.87 | 25.15 | 27.73 | 16,198,310 | +1.98(+7.67%) |
Oct 03, 2011 | 26.29 | 26.73 | 25.52 | 25.76 | 13,058,461 | -0.98(-3.66%) |
Sep 30, 2011 | 26.88 | 27.39 | 26.18 | 26.73 | 10,196,976 | -1.04(-3.75%) |
Sep 29, 2011 | 28.62 | 28.75 | 27.06 | 27.78 | 9,119,424 | -0.19(-0.69%) |
Sep 28, 2011 | 29.64 | 29.67 | 27.91 | 27.97 | 6,455,568 | -1.63(-5.50%) |
Sep 27, 2011 | 29.61 | 30.31 | 29.38 | 29.60 | 8,355,957 | +0.73(+2.52%) |
Sep 26, 2011 | 28.33 | 28.91 | 27.54 | 28.87 | 10,082,618 | +1.11(+4.02%) |
Sep 23, 2011 | 28.37 | 29.05 | 27.61 | 27.75 | 10,236,367 | -1.14(-3.95%) |
Sep 22, 2011 | 30.43 | 30.47 | 28.29 | 28.89 | 14,110,887 | -2.51(-8.01%) |
Sep 21, 2011 | 32.74 | 33.25 | 31.40 | 31.41 | 5,964,625 | -1.39(-4.24%) |
Sep 20, 2011 | 33.21 | 33.71 | 32.70 | 32.80 | 4,995,644 | -0.24(-0.73%) |
Sep 19, 2011 | 33.18 | 33.36 | 32.36 | 33.04 | 4,876,690 | -0.90(-2.66%) |
Sep 16, 2011 | 34.31 | 34.35 | 33.60 | 33.94 | 6,796,413 | -0.09(-0.27%) |
Sep 15, 2011 | 33.46 | 34.03 | 33.18 | 34.03 | 5,188,189 | +1.00(+3.02%) |
Sep 14, 2011 | 32.32 | 33.45 | 32.04 | 33.04 | 5,946,370 | +0.38(+1.15%) |
Sep 13, 2011 | 32.54 | 32.91 | 32.12 | 32.66 | 4,234,690 | +0.24(+0.74%) |
Sep 12, 2011 | 31.82 | 32.44 | 31.59 | 32.42 | 5,885,811 | +0.30(+0.93%) |
Sep 09, 2011 | 32.87 | 33.24 | 31.97 | 32.12 | 6,975,421 | -1.48(-4.40%) |
Sep 08, 2011 | 33.74 | 34.62 | 33.42 | 33.60 | 6,447,082 | -0.53(-1.57%) |
Sep 07, 2011 | 33.31 | 34.20 | 33.17 | 34.14 | 4,774,337 | +1.40(+4.27%) |
Sep 06, 2011 | 32.28 | 32.80 | 31.97 | 32.74 | 6,803,917 | -0.52(-1.57%) |
Sep 02, 2011 | 33.64 | 33.95 | 33.06 | 33.26 | 6,535,931 | -1.16(-3.36%) |