Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 34.28 | 34.84 | 34.13 | 34.82 | 8,292,263 | +1.44(+4.31%) |
Nov 29, 2011 | 33.49 | 33.59 | 33.24 | 33.38 | 6,279,222 | +0.07(+0.21%) |
Nov 28, 2011 | 33.15 | 33.52 | 33.01 | 33.31 | 8,742,139 | +0.95(+2.94%) |
Nov 25, 2011 | 32.22 | 32.97 | 32.09 | 32.36 | 3,026,452 | +0.19(+0.59%) |
Nov 23, 2011 | 32.43 | 32.52 | 32.10 | 32.17 | 5,313,684 | -0.56(-1.71%) |
Nov 22, 2011 | 33.15 | 33.15 | 32.59 | 32.73 | 7,110,332 | -0.45(-1.36%) |
Nov 21, 2011 | 33.10 | 33.44 | 32.67 | 33.18 | 6,128,840 | -0.43(-1.28%) |
Nov 18, 2011 | 33.59 | 33.79 | 33.29 | 33.61 | 5,231,063 | +0.29(+0.87%) |
Nov 17, 2011 | 34.00 | 34.11 | 33.08 | 33.32 | 7,510,528 | -0.66(-1.94%) |
Nov 16, 2011 | 34.39 | 34.78 | 33.91 | 33.98 | 6,766,258 | -0.78(-2.24%) |
Nov 15, 2011 | 34.55 | 35.07 | 34.18 | 34.76 | 6,053,587 | +0.14(+0.40%) |
Nov 14, 2011 | 34.91 | 34.97 | 34.42 | 34.62 | 4,509,959 | -0.59(-1.68%) |
Nov 11, 2011 | 34.68 | 35.36 | 34.60 | 35.21 | 6,784,111 | +1.05(+3.07%) |
Nov 10, 2011 | 34.02 | 34.25 | 33.54 | 34.16 | 7,529,865 | +0.42(+1.24%) |
Nov 09, 2011 | 34.60 | 34.60 | 33.50 | 33.74 | 9,256,581 | -1.54(-4.37%) |
Nov 08, 2011 | 34.91 | 35.38 | 34.63 | 35.28 | 9,159,829 | +0.36(+1.03%) |
Nov 07, 2011 | 34.49 | 35.05 | 34.24 | 34.92 | 7,738,831 | +0.48(+1.39%) |
Nov 04, 2011 | 34.11 | 34.53 | 34.02 | 34.44 | 7,959,803 | +0.04(+0.12%) |
Nov 03, 2011 | 33.97 | 34.50 | 33.12 | 34.40 | 7,690,660 | +0.83(+2.47%) |
Nov 02, 2011 | 34.59 | 34.60 | 32.59 | 33.57 | 17,198,536 | -0.27(-0.80%) |
Nov 01, 2011 | 33.97 | 34.51 | 33.67 | 33.84 | 9,762,363 | -1.15(-3.29%) |
Oct 31, 2011 | 34.92 | 35.63 | 34.91 | 34.99 | 6,764,855 | -0.48(-1.35%) |
Oct 28, 2011 | 35.56 | 35.71 | 35.10 | 35.47 | 7,821,939 | -0.33(-0.92%) |
Oct 27, 2011 | 35.47 | 36.00 | 34.94 | 35.80 | 9,423,070 | +1.16(+3.35%) |
Oct 26, 2011 | 34.38 | 34.88 | 33.85 | 34.64 | 7,240,510 | +0.63(+1.85%) |
Oct 25, 2011 | 34.81 | 34.81 | 33.92 | 34.01 | 7,517,467 | -0.90(-2.58%) |
Oct 24, 2011 | 34.50 | 34.95 | 34.46 | 34.91 | 7,618,662 | +0.14(+0.40%) |
Oct 21, 2011 | 33.95 | 34.78 | 33.86 | 34.77 | 8,858,478 | +1.19(+3.54%) |
Oct 20, 2011 | 33.44 | 33.78 | 32.98 | 33.58 | 6,802,182 | +0.13(+0.39%) |
Oct 19, 2011 | 33.69 | 34.08 | 33.25 | 33.45 | 6,701,936 | -0.31(-0.92%) |
Oct 18, 2011 | 32.94 | 34.01 | 32.63 | 33.76 | 7,942,406 | +0.79(+2.40%) |
Oct 17, 2011 | 33.28 | 33.48 | 32.86 | 32.97 | 6,711,935 | -0.56(-1.67%) |
Oct 14, 2011 | 33.44 | 33.65 | 32.98 | 33.53 | 6,801,127 | +0.55(+1.67%) |
Oct 13, 2011 | 32.57 | 33.24 | 32.56 | 32.98 | 4,799,821 | +0.07(+0.21%) |
Oct 12, 2011 | 32.62 | 33.33 | 32.56 | 32.91 | 6,418,856 | +0.47(+1.45%) |
Oct 11, 2011 | 31.91 | 32.69 | 31.91 | 32.44 | 5,973,560 | +0.31(+0.96%) |
Oct 10, 2011 | 31.34 | 32.13 | 31.26 | 32.13 | 7,521,109 | +1.28(+4.15%) |
Oct 07, 2011 | 31.53 | 31.59 | 30.76 | 30.85 | 9,512,828 | -0.44(-1.41%) |
Oct 06, 2011 | 30.80 | 31.34 | 30.79 | 31.29 | 6,359,781 | +0.35(+1.13%) |
Oct 05, 2011 | 30.16 | 31.02 | 29.90 | 30.94 | 9,406,601 | +0.89(+2.96%) |
Oct 04, 2011 | 28.51 | 30.12 | 28.43 | 30.05 | 10,205,868 | +1.09(+3.76%) |
Oct 03, 2011 | 29.83 | 30.06 | 28.94 | 28.96 | 10,458,808 | -1.01(-3.37%) |
Sep 30, 2011 | 30.30 | 30.57 | 29.92 | 29.97 | 10,032,302 | -0.73(-2.38%) |
Sep 29, 2011 | 31.34 | 31.60 | 30.27 | 30.70 | 9,290,142 | -0.08(-0.26%) |
Sep 28, 2011 | 31.83 | 32.20 | 30.69 | 30.78 | 11,984,477 | -0.94(-2.96%) |
Sep 27, 2011 | 31.46 | 32.37 | 31.37 | 31.72 | 13,330,645 | +0.97(+3.15%) |
Sep 26, 2011 | 30.21 | 30.96 | 29.66 | 30.75 | 10,076,376 | +0.86(+2.88%) |
Sep 23, 2011 | 28.84 | 30.11 | 28.70 | 29.89 | 9,641,840 | +0.98(+3.39%) |
Sep 22, 2011 | 28.69 | 29.51 | 28.25 | 28.91 | 13,706,057 | -1.08(-3.60%) |
Sep 21, 2011 | 31.16 | 31.20 | 29.98 | 29.99 | 7,651,715 | -1.23(-3.94%) |
Sep 20, 2011 | 30.96 | 31.79 | 30.70 | 31.22 | 10,189,248 | +0.45(+1.46%) |
Sep 19, 2011 | 30.45 | 30.97 | 30.35 | 30.77 | 5,566,959 | -0.19(-0.61%) |
Sep 16, 2011 | 30.99 | 31.22 | 30.48 | 30.96 | 12,865,315 | +0.07(+0.23%) |
Sep 15, 2011 | 30.20 | 31.09 | 30.06 | 30.89 | 10,908,554 | +0.98(+3.28%) |
Sep 14, 2011 | 29.55 | 30.33 | 29.20 | 29.91 | 9,735,822 | +0.47(+1.60%) |
Sep 13, 2011 | 29.17 | 29.62 | 28.99 | 29.44 | 6,871,896 | +0.24(+0.82%) |
Sep 12, 2011 | 28.63 | 29.27 | 28.57 | 29.20 | 9,129,370 | +0.31(+1.07%) |
Sep 09, 2011 | 29.94 | 29.94 | 28.75 | 28.89 | 11,444,184 | -0.95(-3.18%) |
Sep 08, 2011 | 30.59 | 30.85 | 29.80 | 29.84 | 10,764,770 | -0.88(-2.86%) |
Sep 07, 2011 | 30.56 | 31.00 | 30.38 | 30.72 | 10,988,419 | +0.73(+2.43%) |
Sep 06, 2011 | 29.66 | 30.03 | 29.26 | 29.99 | 7,621,741 | -0.61(-1.99%) |
Sep 02, 2011 | 30.66 | 30.93 | 30.51 | 30.60 | 8,205,916 | -0.70(-2.24%) |