Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 36.81 | 38.41 | 36.18 | 38.33 | 1,171,875 | +3.02(+8.55%) |
Nov 29, 2011 | 35.16 | 36.32 | 35.16 | 35.31 | 855,162 | +0.99(+2.88%) |
Nov 28, 2011 | 33.90 | 34.32 | 33.62 | 34.32 | 254,770 | +1.41(+4.28%) |
Nov 25, 2011 | 33.04 | 33.66 | 32.91 | 32.91 | 143,555 | -0.26(-0.78%) |
Nov 23, 2011 | 33.71 | 33.74 | 32.83 | 33.17 | 259,591 | -0.75(-2.21%) |
Nov 22, 2011 | 34.15 | 34.35 | 33.59 | 33.92 | 231,918 | -0.17(-0.50%) |
Nov 21, 2011 | 34.42 | 34.74 | 34.06 | 34.09 | 349,208 | -0.90(-2.57%) |
Nov 18, 2011 | 35.13 | 35.23 | 34.93 | 34.99 | 242,321 | -0.07(-0.20%) |
Nov 17, 2011 | 35.53 | 35.57 | 34.96 | 35.06 | 333,070 | -0.39(-1.10%) |
Nov 16, 2011 | 35.70 | 37.30 | 35.43 | 35.45 | 240,988 | -0.65(-1.80%) |
Nov 15, 2011 | 35.48 | 36.31 | 35.43 | 36.10 | 419,388 | +0.37(+1.04%) |
Nov 14, 2011 | 35.76 | 35.98 | 35.44 | 35.73 | 361,139 | -0.23(-0.64%) |
Nov 11, 2011 | 35.65 | 36.17 | 35.48 | 35.96 | 326,278 | +0.78(+2.22%) |
Nov 10, 2011 | 35.01 | 35.28 | 34.60 | 35.18 | 435,601 | +0.67(+1.94%) |
Nov 09, 2011 | 34.20 | 34.75 | 33.82 | 34.51 | 696,869 | -0.39(-1.12%) |
Nov 08, 2011 | 35.26 | 35.26 | 33.83 | 34.90 | 596,087 | -0.20(-0.57%) |
Nov 07, 2011 | 35.43 | 35.62 | 34.72 | 35.10 | 245,875 | -0.32(-0.90%) |
Nov 04, 2011 | 35.51 | 35.68 | 35.30 | 35.42 | 220,745 | -0.38(-1.06%) |
Nov 03, 2011 | 35.62 | 36.04 | 35.14 | 35.80 | 512,067 | +0.31(+0.87%) |
Nov 02, 2011 | 35.58 | 35.95 | 35.06 | 35.49 | 436,770 | +0.31(+0.88%) |
Nov 01, 2011 | 35.75 | 36.00 | 34.75 | 35.18 | 583,418 | -1.33(-3.64%) |
Oct 31, 2011 | 37.17 | 37.43 | 36.42 | 36.51 | 507,414 | -1.00(-2.67%) |
Oct 28, 2011 | 37.95 | 38.26 | 37.49 | 37.51 | 290,292 | -0.49(-1.29%) |
Oct 27, 2011 | 37.80 | 38.18 | 36.99 | 38.00 | 960,365 | +1.43(+3.91%) |
Oct 26, 2011 | 37.19 | 37.19 | 35.07 | 36.57 | 704,668 | -0.17(-0.46%) |
Oct 25, 2011 | 37.47 | 37.47 | 36.46 | 36.74 | 568,634 | -1.07(-2.83%) |
Oct 24, 2011 | 37.52 | 37.97 | 37.36 | 37.81 | 647,839 | +0.43(+1.15%) |
Oct 21, 2011 | 37.25 | 37.59 | 36.92 | 37.38 | 324,923 | +0.54(+1.47%) |
Oct 20, 2011 | 36.89 | 37.08 | 36.33 | 36.84 | 267,496 | -0.14(-0.38%) |
Oct 19, 2011 | 37.83 | 38.06 | 36.85 | 36.98 | 235,716 | -0.80(-2.12%) |
Oct 18, 2011 | 37.64 | 38.05 | 37.04 | 37.78 | 327,779 | +0.26(+0.69%) |
Oct 17, 2011 | 38.21 | 38.51 | 37.35 | 37.52 | 227,344 | -1.08(-2.80%) |
Oct 14, 2011 | 38.44 | 38.91 | 38.31 | 38.60 | 559,545 | +0.59(+1.55%) |
Oct 13, 2011 | 38.35 | 38.65 | 37.69 | 38.01 | 190,164 | -0.43(-1.12%) |
Oct 12, 2011 | 38.66 | 38.84 | 38.33 | 38.44 | 200,277 | +0.16(+0.42%) |
Oct 11, 2011 | 38.10 | 38.37 | 37.88 | 38.28 | 154,333 | +0.04(+0.10%) |
Oct 10, 2011 | 38.35 | 38.68 | 37.93 | 38.24 | 262,134 | +0.56(+1.49%) |
Oct 07, 2011 | 37.93 | 38.21 | 37.40 | 37.68 | 409,300 | -0.02(-0.05%) |
Oct 06, 2011 | 37.44 | 37.82 | 37.13 | 37.70 | 509,868 | +0.34(+0.91%) |
Oct 05, 2011 | 37.22 | 37.93 | 37.18 | 37.36 | 316,183 | +0.02(+0.05%) |
Oct 04, 2011 | 35.64 | 37.41 | 35.52 | 37.34 | 471,628 | +1.47(+4.10%) |
Oct 03, 2011 | 36.55 | 37.36 | 35.77 | 35.87 | 371,293 | -1.17(-3.16%) |
Sep 30, 2011 | 37.38 | 38.25 | 36.94 | 37.04 | 331,995 | -1.00(-2.63%) |
Sep 29, 2011 | 38.37 | 38.58 | 37.37 | 38.04 | 156,940 | +0.55(+1.47%) |
Sep 28, 2011 | 38.84 | 39.12 | 37.49 | 37.49 | 228,113 | -1.24(-3.20%) |
Sep 27, 2011 | 38.43 | 39.14 | 38.05 | 38.73 | 321,859 | +0.94(+2.49%) |
Sep 26, 2011 | 37.72 | 38.18 | 37.28 | 37.79 | 261,448 | +0.41(+1.10%) |
Sep 23, 2011 | 36.79 | 37.51 | 36.33 | 37.38 | 293,715 | +0.55(+1.49%) |
Sep 22, 2011 | 36.29 | 37.27 | 35.78 | 36.83 | 470,305 | -0.63(-1.68%) |
Sep 21, 2011 | 38.22 | 38.54 | 37.31 | 37.46 | 372,318 | -0.86(-2.24%) |
Sep 20, 2011 | 38.72 | 39.09 | 38.31 | 38.32 | 286,630 | -0.21(-0.55%) |
Sep 19, 2011 | 38.58 | 38.80 | 37.95 | 38.53 | 311,089 | -0.91(-2.31%) |
Sep 16, 2011 | 39.30 | 39.80 | 39.06 | 39.44 | 499,668 | +0.09(+0.23%) |
Sep 15, 2011 | 39.58 | 39.72 | 38.90 | 39.35 | 430,923 | +0.15(+0.38%) |
Sep 14, 2011 | 38.55 | 39.42 | 38.35 | 39.20 | 851,726 | +1.09(+2.86%) |
Sep 13, 2011 | 38.00 | 38.45 | 37.57 | 38.11 | 346,749 | +0.29(+0.77%) |
Sep 12, 2011 | 37.21 | 37.95 | 37.21 | 37.82 | 404,741 | -0.13(-0.34%) |
Sep 09, 2011 | 38.03 | 38.30 | 37.37 | 37.95 | 523,980 | -0.60(-1.56%) |
Sep 08, 2011 | 38.00 | 39.24 | 38.00 | 38.55 | 777,864 | -1.00(-2.53%) |
Sep 07, 2011 | 38.53 | 39.57 | 38.53 | 39.55 | 362,155 | +1.54(+4.05%) |
Sep 06, 2011 | 37.17 | 38.14 | 37.03 | 38.01 | 267,484 | -0.26(-0.68%) |
Sep 02, 2011 | 38.94 | 39.25 | 38.24 | 38.27 | 304,509 | -1.59(-3.99%) |