Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 35.44 | 36.19 | 35.34 | 36.14 | 16,207,731 | +1.59(+4.61%) |
Nov 29, 2011 | 34.80 | 34.80 | 34.35 | 34.55 | 7,866,773 | -0.10(-0.28%) |
Nov 28, 2011 | 34.92 | 35.01 | 34.35 | 34.65 | 10,048,033 | +0.83(+2.44%) |
Nov 25, 2011 | 33.58 | 34.47 | 33.58 | 33.82 | 4,284,070 | +0.12(+0.35%) |
Nov 23, 2011 | 34.36 | 34.45 | 33.70 | 33.70 | 8,940,953 | -1.02(-2.94%) |
Nov 22, 2011 | 34.79 | 35.01 | 34.48 | 34.72 | 8,566,997 | -0.10(-0.28%) |
Nov 21, 2011 | 35.11 | 35.20 | 34.64 | 34.82 | 9,143,247 | -0.94(-2.64%) |
Nov 18, 2011 | 35.68 | 35.79 | 35.34 | 35.77 | 10,083,681 | +0.26(+0.72%) |
Nov 17, 2011 | 36.09 | 36.15 | 35.32 | 35.51 | 15,216,523 | -0.65(-1.79%) |
Nov 16, 2011 | 36.10 | 36.73 | 36.09 | 36.16 | 12,796,968 | -0.35(-0.95%) |
Nov 15, 2011 | 36.05 | 36.76 | 35.94 | 36.51 | 10,534,972 | +0.31(+0.87%) |
Nov 14, 2011 | 36.63 | 36.73 | 36.03 | 36.19 | 9,817,927 | -0.74(-2.01%) |
Nov 11, 2011 | 36.50 | 37.01 | 36.21 | 36.93 | 11,363,918 | +0.93(+2.59%) |
Nov 10, 2011 | 36.44 | 36.53 | 35.77 | 36.00 | 16,767,944 | +0.03(+0.09%) |
Nov 09, 2011 | 36.82 | 37.02 | 35.91 | 35.97 | 16,948,452 | -1.69(-4.49%) |
Nov 08, 2011 | 37.35 | 37.71 | 36.62 | 37.66 | 16,108,912 | +0.45(+1.20%) |
Nov 07, 2011 | 37.03 | 37.58 | 36.69 | 37.22 | 8,209,130 | +0.09(+0.25%) |
Nov 04, 2011 | 37.11 | 37.22 | 36.58 | 37.12 | 13,210,919 | -0.28(-0.75%) |
Nov 03, 2011 | 37.39 | 37.57 | 36.46 | 37.41 | 15,730,501 | +0.42(+1.13%) |
Nov 02, 2011 | 36.83 | 37.28 | 36.40 | 36.99 | 12,500,205 | +0.73(+2.02%) |
Nov 01, 2011 | 36.52 | 37.16 | 36.23 | 36.25 | 29,262,564 | -1.26(-3.37%) |
Oct 31, 2011 | 37.46 | 38.06 | 37.31 | 37.52 | 14,702,712 | -0.50(-1.31%) |
Oct 28, 2011 | 37.39 | 38.07 | 37.39 | 38.01 | 14,680,508 | +0.12(+0.31%) |
Oct 27, 2011 | 37.41 | 38.13 | 36.93 | 37.90 | 19,941,870 | +1.55(+4.27%) |
Oct 26, 2011 | 36.34 | 36.45 | 35.75 | 36.34 | 12,464,257 | +0.33(+0.93%) |
Oct 25, 2011 | 36.35 | 36.37 | 35.86 | 36.01 | 10,853,231 | -0.56(-1.54%) |
Oct 24, 2011 | 35.75 | 36.61 | 35.55 | 36.57 | 17,853,272 | +0.94(+2.65%) |
Oct 21, 2011 | 35.01 | 35.65 | 34.94 | 35.63 | 15,528,654 | +1.02(+2.95%) |
Oct 20, 2011 | 34.48 | 34.66 | 33.83 | 34.61 | 13,452,248 | +0.21(+0.61%) |
Oct 19, 2011 | 34.77 | 35.03 | 34.29 | 34.40 | 13,530,611 | -0.43(-1.24%) |
Oct 18, 2011 | 33.70 | 34.98 | 33.60 | 34.83 | 21,573,260 | +1.11(+3.30%) |
Oct 17, 2011 | 34.36 | 34.36 | 33.60 | 33.72 | 14,214,422 | -0.79(-2.30%) |
Oct 14, 2011 | 34.09 | 34.63 | 33.98 | 34.51 | 12,591,451 | +0.78(+2.31%) |
Oct 13, 2011 | 33.79 | 34.00 | 33.09 | 33.73 | 12,439,725 | -0.24(-0.69%) |
Oct 12, 2011 | 33.73 | 34.42 | 33.43 | 33.96 | 16,468,181 | +0.54(+1.63%) |
Oct 11, 2011 | 33.78 | 33.94 | 33.28 | 33.42 | 18,042,530 | -0.63(-1.85%) |
Oct 10, 2011 | 33.18 | 34.05 | 33.05 | 34.05 | 15,994,580 | +1.57(+4.82%) |
Oct 07, 2011 | 33.62 | 33.69 | 32.41 | 32.48 | 19,463,530 | -0.94(-2.82%) |
Oct 06, 2011 | 33.16 | 33.47 | 32.88 | 33.43 | 21,881,260 | +0.90(+2.76%) |
Oct 05, 2011 | 32.78 | 32.87 | 31.25 | 32.53 | 27,131,074 | -0.25(-0.76%) |
Oct 04, 2011 | 31.20 | 32.82 | 30.61 | 32.78 | 33,897,828 | +1.19(+3.78%) |
Oct 03, 2011 | 33.19 | 33.37 | 31.58 | 31.58 | 21,639,894 | -1.56(-4.71%) |
Sep 30, 2011 | 33.49 | 34.04 | 33.11 | 33.14 | 13,761,320 | -0.90(-2.64%) |
Sep 29, 2011 | 34.20 | 34.24 | 33.52 | 34.04 | 10,904,666 | +0.50(+1.48%) |
Sep 28, 2011 | 34.40 | 34.63 | 33.48 | 33.54 | 11,923,599 | -0.86(-2.50%) |
Sep 27, 2011 | 34.75 | 34.97 | 34.17 | 34.40 | 14,677,035 | +0.36(+1.06%) |
Sep 26, 2011 | 33.83 | 34.11 | 33.37 | 34.04 | 12,529,812 | +0.43(+1.27%) |
Sep 23, 2011 | 33.34 | 33.75 | 33.05 | 33.62 | 21,915,722 | +0.27(+0.80%) |
Sep 22, 2011 | 33.21 | 33.96 | 32.86 | 33.35 | 23,645,500 | -0.86(-2.52%) |
Sep 21, 2011 | 35.92 | 35.99 | 34.16 | 34.21 | 22,311,636 | -1.72(-4.78%) |
Sep 20, 2011 | 36.03 | 36.46 | 35.88 | 35.93 | 13,928,480 | -0.10(-0.29%) |
Sep 19, 2011 | 36.05 | 36.36 | 35.91 | 36.03 | 15,743,540 | -0.73(-1.98%) |
Sep 16, 2011 | 36.54 | 36.80 | 36.03 | 36.76 | 16,985,516 | +0.30(+0.82%) |
Sep 15, 2011 | 36.22 | 36.50 | 35.97 | 36.46 | 15,846,342 | +0.69(+1.94%) |
Sep 14, 2011 | 35.80 | 36.14 | 35.24 | 35.77 | 19,929,540 | +0.20(+0.57%) |
Sep 13, 2011 | 35.66 | 35.77 | 35.21 | 35.57 | 17,409,376 | +0.03(+0.09%) |
Sep 12, 2011 | 34.85 | 35.57 | 34.77 | 35.53 | 19,426,036 | +0.11(+0.31%) |
Sep 09, 2011 | 36.08 | 36.32 | 35.14 | 35.42 | 20,471,586 | -1.02(-2.81%) |
Sep 08, 2011 | 36.47 | 36.97 | 36.31 | 36.45 | 16,557,488 | -0.27(-0.72%) |
Sep 07, 2011 | 36.09 | 36.80 | 35.55 | 36.71 | 16,691,988 | +1.19(+3.36%) |
Sep 06, 2011 | 34.48 | 35.66 | 34.46 | 35.52 | 18,096,284 | -0.08(-0.22%) |
Sep 02, 2011 | 35.64 | 36.25 | 35.53 | 35.60 | 14,621,597 | -0.88(-2.42%) |