Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 37.71 | 38.46 | 37.09 | 38.44 | 5,580,312 | +1.74(+4.73%) |
Nov 29, 2011 | 36.14 | 36.80 | 36.12 | 36.70 | 4,104,317 | +0.79(+2.20%) |
Nov 28, 2011 | 35.34 | 36.06 | 35.29 | 35.91 | 3,177,853 | +1.08(+3.11%) |
Nov 25, 2011 | 34.93 | 35.44 | 34.81 | 34.83 | 1,413,533 | -0.23(-0.66%) |
Nov 23, 2011 | 35.69 | 35.71 | 34.91 | 35.06 | 3,529,369 | -0.94(-2.60%) |
Nov 22, 2011 | 36.16 | 36.44 | 35.68 | 36.00 | 3,559,581 | -0.26(-0.71%) |
Nov 21, 2011 | 35.81 | 36.48 | 35.72 | 36.25 | 3,981,936 | -0.23(-0.63%) |
Nov 18, 2011 | 36.64 | 36.69 | 36.20 | 36.48 | 3,409,812 | +0.21(+0.58%) |
Nov 17, 2011 | 36.42 | 36.69 | 36.04 | 36.27 | 4,381,327 | -0.25(-0.68%) |
Nov 16, 2011 | 37.77 | 37.77 | 36.47 | 36.52 | 4,923,611 | -1.70(-4.45%) |
Nov 15, 2011 | 38.15 | 38.34 | 37.59 | 38.22 | 3,813,507 | -0.09(-0.24%) |
Nov 14, 2011 | 37.73 | 38.64 | 37.73 | 38.31 | 3,853,310 | +0.29(+0.77%) |
Nov 11, 2011 | 37.25 | 38.24 | 37.22 | 38.02 | 3,854,402 | +1.04(+2.81%) |
Nov 10, 2011 | 36.67 | 37.07 | 36.22 | 36.98 | 3,249,075 | +0.72(+1.98%) |
Nov 09, 2011 | 36.61 | 36.66 | 36.05 | 36.26 | 4,110,042 | -1.02(-2.74%) |
Nov 08, 2011 | 36.91 | 37.40 | 36.39 | 37.28 | 3,354,598 | +0.48(+1.30%) |
Nov 07, 2011 | 36.64 | 36.83 | 36.03 | 36.80 | 2,896,076 | +0.36(+0.98%) |
Nov 04, 2011 | 36.13 | 36.51 | 35.77 | 36.45 | 3,362,530 | +0.05(+0.13%) |
Nov 03, 2011 | 36.82 | 36.87 | 36.01 | 36.40 | 4,746,644 | -0.03(-0.08%) |
Nov 02, 2011 | 36.81 | 36.86 | 36.27 | 36.43 | 3,916,022 | +0.28(+0.76%) |
Nov 01, 2011 | 35.45 | 36.55 | 35.45 | 36.15 | 5,517,650 | -0.40(-1.08%) |
Oct 31, 2011 | 37.43 | 37.63 | 36.53 | 36.55 | 6,814,320 | -0.80(-2.14%) |
Oct 28, 2011 | 37.47 | 37.55 | 36.91 | 37.35 | 5,119,192 | -0.18(-0.49%) |
Oct 27, 2011 | 37.02 | 37.75 | 36.21 | 37.53 | 6,083,385 | +1.77(+4.96%) |
Oct 26, 2011 | 35.74 | 36.32 | 35.31 | 35.76 | 4,428,695 | +0.54(+1.54%) |
Oct 25, 2011 | 35.41 | 36.03 | 35.03 | 35.21 | 3,522,376 | -0.28(-0.80%) |
Oct 24, 2011 | 35.39 | 35.93 | 34.98 | 35.50 | 5,042,809 | +0.46(+1.31%) |
Oct 21, 2011 | 34.78 | 35.11 | 34.52 | 35.04 | 3,702,363 | +0.72(+2.09%) |
Oct 20, 2011 | 34.01 | 34.41 | 33.46 | 34.32 | 3,837,368 | +0.43(+1.27%) |
Oct 19, 2011 | 34.14 | 35.03 | 33.73 | 33.89 | 4,310,285 | -0.21(-0.62%) |
Oct 18, 2011 | 33.77 | 34.41 | 32.39 | 34.10 | 8,786,201 | -0.36(-1.04%) |
Oct 17, 2011 | 34.46 | 34.85 | 34.36 | 34.46 | 4,309,153 | -0.34(-0.98%) |
Oct 14, 2011 | 34.47 | 34.82 | 34.38 | 34.80 | 4,331,360 | +0.78(+2.30%) |
Oct 13, 2011 | 34.32 | 34.48 | 33.69 | 34.02 | 4,259,101 | -0.42(-1.23%) |
Oct 12, 2011 | 34.01 | 34.85 | 33.92 | 34.44 | 4,498,482 | +0.82(+2.43%) |
Oct 11, 2011 | 33.43 | 33.82 | 33.31 | 33.62 | 2,469,113 | -0.10(-0.30%) |
Oct 10, 2011 | 33.14 | 33.73 | 32.79 | 33.73 | 4,104,898 | +1.25(+3.86%) |
Oct 07, 2011 | 32.76 | 32.82 | 31.72 | 32.47 | 8,144,311 | -0.03(-0.08%) |
Oct 06, 2011 | 32.11 | 32.54 | 32.00 | 32.50 | 6,235,826 | +0.22(+0.68%) |
Oct 05, 2011 | 32.62 | 32.76 | 31.91 | 32.28 | 6,244,183 | -0.28(-0.87%) |
Oct 04, 2011 | 31.08 | 32.63 | 30.60 | 32.56 | 8,041,094 | +1.14(+3.61%) |
Oct 03, 2011 | 32.87 | 33.30 | 31.41 | 31.43 | 7,401,962 | -1.84(-5.53%) |
Sep 30, 2011 | 33.66 | 34.10 | 33.17 | 33.27 | 5,541,580 | -0.81(-2.36%) |
Sep 29, 2011 | 34.99 | 35.11 | 33.26 | 34.07 | 7,275,023 | -0.35(-1.01%) |
Sep 28, 2011 | 35.85 | 35.95 | 34.36 | 34.42 | 5,549,968 | -1.40(-3.91%) |
Sep 27, 2011 | 36.72 | 36.82 | 35.65 | 35.82 | 6,945,914 | -0.29(-0.81%) |
Sep 26, 2011 | 35.83 | 36.14 | 35.00 | 36.11 | 5,312,637 | +0.73(+2.07%) |
Sep 23, 2011 | 34.53 | 35.56 | 34.20 | 35.38 | 6,401,811 | +0.69(+1.98%) |
Sep 22, 2011 | 34.42 | 35.19 | 34.15 | 34.70 | 7,013,180 | -0.84(-2.37%) |
Sep 21, 2011 | 36.90 | 37.14 | 35.51 | 35.54 | 5,290,292 | -1.55(-4.17%) |
Sep 20, 2011 | 37.73 | 38.31 | 36.76 | 37.08 | 6,313,626 | -0.54(-1.44%) |
Sep 19, 2011 | 37.20 | 37.84 | 37.08 | 37.62 | 3,670,744 | -0.39(-1.04%) |
Sep 16, 2011 | 38.03 | 38.27 | 37.38 | 38.02 | 5,449,587 | +0.23(+0.61%) |
Sep 15, 2011 | 37.27 | 37.93 | 36.60 | 37.79 | 5,513,042 | +0.93(+2.53%) |
Sep 14, 2011 | 37.13 | 37.43 | 36.20 | 36.86 | 9,323,520 | -0.25(-0.67%) |
Sep 13, 2011 | 35.94 | 37.25 | 35.78 | 37.10 | 9,254,194 | +1.91(+5.44%) |
Sep 12, 2011 | 34.32 | 35.51 | 34.21 | 35.19 | 5,070,159 | +0.40(+1.16%) |
Sep 09, 2011 | 35.48 | 35.72 | 34.58 | 34.79 | 5,726,521 | -1.09(-3.04%) |
Sep 08, 2011 | 36.21 | 37.03 | 35.83 | 35.88 | 5,060,340 | -0.70(-1.90%) |
Sep 07, 2011 | 35.80 | 36.85 | 35.66 | 36.57 | 4,600,219 | +1.33(+3.77%) |
Sep 06, 2011 | 34.31 | 35.35 | 34.15 | 35.24 | 4,873,578 | -0.36(-1.00%) |
Sep 02, 2011 | 35.74 | 36.42 | 35.51 | 35.60 | 3,746,523 | -0.91(-2.48%) |