Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 33.86 | 34.24 | 33.82 | 34.19 | 7,995,433 | +0.67(+2.01%) |
Nov 29, 2011 | 33.13 | 33.59 | 33.06 | 33.51 | 6,370,508 | +0.53(+1.61%) |
Nov 28, 2011 | 32.92 | 33.10 | 32.80 | 32.98 | 5,217,146 | +0.58(+1.79%) |
Nov 25, 2011 | 32.35 | 32.66 | 32.29 | 32.41 | 1,543,205 | +0.09(+0.29%) |
Nov 23, 2011 | 32.68 | 32.83 | 32.20 | 32.31 | 5,899,540 | -0.64(-1.95%) |
Nov 22, 2011 | 32.79 | 33.29 | 32.73 | 32.95 | 6,173,371 | +0.28(+0.87%) |
Nov 21, 2011 | 32.70 | 32.97 | 32.50 | 32.67 | 5,453,240 | -0.44(-1.32%) |
Nov 18, 2011 | 33.05 | 33.29 | 32.94 | 33.11 | 5,184,109 | +0.21(+0.65%) |
Nov 17, 2011 | 32.98 | 33.15 | 32.68 | 32.89 | 5,354,418 | -0.22(-0.68%) |
Nov 16, 2011 | 33.00 | 33.54 | 32.88 | 33.12 | 6,183,386 | -0.06(-0.17%) |
Nov 15, 2011 | 33.16 | 33.29 | 33.02 | 33.17 | 5,528,565 | +0.05(+0.16%) |
Nov 14, 2011 | 33.13 | 33.29 | 32.93 | 33.12 | 3,403,969 | -0.19(-0.58%) |
Nov 11, 2011 | 33.08 | 33.40 | 33.08 | 33.32 | 3,962,029 | +0.38(+1.17%) |
Nov 10, 2011 | 32.89 | 33.02 | 32.58 | 32.93 | 5,188,889 | +0.26(+0.79%) |
Nov 09, 2011 | 32.92 | 33.06 | 32.56 | 32.67 | 7,230,111 | -0.74(-2.22%) |
Nov 08, 2011 | 33.22 | 33.48 | 33.07 | 33.42 | 7,577,142 | +0.37(+1.12%) |
Nov 07, 2011 | 33.05 | 33.34 | 32.51 | 33.05 | 6,499,290 | +0.15(+0.44%) |
Nov 04, 2011 | 32.89 | 32.96 | 32.56 | 32.90 | 7,720,572 | -0.17(-0.52%) |
Nov 03, 2011 | 32.96 | 33.17 | 32.74 | 33.07 | 9,075,842 | +0.22(+0.66%) |
Nov 02, 2011 | 33.25 | 33.29 | 32.75 | 32.86 | 5,929,674 | -0.06(-0.17%) |
Nov 01, 2011 | 33.23 | 33.58 | 32.88 | 32.91 | 9,773,507 | -0.85(-2.52%) |
Oct 31, 2011 | 33.92 | 34.22 | 33.76 | 33.77 | 6,858,542 | -0.32(-0.93%) |
Oct 28, 2011 | 33.78 | 34.28 | 33.57 | 34.08 | 6,325,229 | -0.04(-0.12%) |
Oct 27, 2011 | 34.20 | 34.30 | 32.29 | 34.12 | 14,081,317 | +0.30(+0.87%) |
Oct 26, 2011 | 33.93 | 34.10 | 33.16 | 33.83 | 10,090,998 | +0.21(+0.62%) |
Oct 25, 2011 | 34.09 | 34.11 | 33.53 | 33.62 | 8,135,769 | -0.47(-1.38%) |
Oct 24, 2011 | 34.98 | 34.98 | 33.97 | 34.09 | 9,628,549 | -1.00(-2.85%) |
Oct 21, 2011 | 34.32 | 35.09 | 34.27 | 35.09 | 8,157,002 | +1.08(+3.16%) |
Oct 20, 2011 | 34.22 | 34.52 | 33.94 | 34.02 | 5,112,578 | -0.21(-0.61%) |
Oct 19, 2011 | 34.18 | 34.48 | 34.14 | 34.22 | 4,686,051 | -0.06(-0.17%) |
Oct 18, 2011 | 33.64 | 34.46 | 33.55 | 34.28 | 5,432,873 | +0.52(+1.54%) |
Oct 17, 2011 | 34.12 | 34.37 | 33.72 | 33.76 | 4,195,746 | -0.52(-1.52%) |
Oct 14, 2011 | 34.10 | 34.33 | 34.02 | 34.28 | 3,974,625 | +0.46(+1.35%) |
Oct 13, 2011 | 33.86 | 34.04 | 33.66 | 33.83 | 4,596,908 | -0.04(-0.12%) |
Oct 12, 2011 | 33.60 | 34.19 | 33.60 | 33.87 | 4,959,817 | +0.32(+0.96%) |
Oct 11, 2011 | 34.00 | 34.01 | 33.47 | 33.54 | 5,397,720 | -0.52(-1.52%) |
Oct 10, 2011 | 33.86 | 34.12 | 33.60 | 34.06 | 4,709,544 | +0.49(+1.47%) |
Oct 07, 2011 | 33.65 | 33.88 | 33.43 | 33.57 | 5,241,628 | +0.08(+0.24%) |
Oct 06, 2011 | 33.17 | 33.49 | 33.12 | 33.48 | 6,907,266 | +0.26(+0.77%) |
Oct 05, 2011 | 32.82 | 33.28 | 32.51 | 33.23 | 8,440,977 | +0.40(+1.22%) |
Oct 04, 2011 | 32.46 | 32.88 | 32.07 | 32.83 | 8,762,385 | +0.04(+0.14%) |
Oct 03, 2011 | 33.00 | 33.23 | 32.76 | 32.78 | 7,924,612 | -0.14(-0.43%) |
Sep 30, 2011 | 33.05 | 33.41 | 32.91 | 32.92 | 7,435,051 | -0.32(-0.96%) |
Sep 29, 2011 | 33.27 | 33.52 | 32.75 | 33.24 | 6,917,781 | +0.30(+0.91%) |
Sep 28, 2011 | 33.50 | 33.79 | 32.91 | 32.94 | 9,941,853 | -0.87(-2.57%) |
Sep 27, 2011 | 34.18 | 34.48 | 33.70 | 33.81 | 7,996,127 | +0.07(+0.20%) |
Sep 26, 2011 | 33.26 | 33.90 | 33.25 | 33.74 | 8,622,119 | +0.73(+2.22%) |
Sep 23, 2011 | 32.44 | 33.14 | 32.30 | 33.01 | 8,377,492 | +0.56(+1.73%) |
Sep 22, 2011 | 32.98 | 33.13 | 31.83 | 32.45 | 16,216,188 | -0.96(-2.87%) |
Sep 21, 2011 | 34.86 | 34.88 | 33.41 | 33.41 | 11,041,695 | -1.47(-4.23%) |
Sep 20, 2011 | 34.69 | 35.23 | 34.66 | 34.88 | 6,579,313 | +0.24(+0.69%) |
Sep 19, 2011 | 34.35 | 34.73 | 34.26 | 34.65 | 6,768,457 | -0.12(-0.34%) |
Sep 16, 2011 | 34.07 | 34.80 | 34.07 | 34.77 | 11,344,575 | +0.50(+1.46%) |
Sep 15, 2011 | 34.15 | 34.28 | 33.76 | 34.26 | 6,740,889 | +0.33(+0.98%) |
Sep 14, 2011 | 33.23 | 34.24 | 33.21 | 33.93 | 11,022,919 | +0.72(+2.16%) |
Sep 13, 2011 | 32.65 | 33.33 | 32.34 | 33.21 | 7,501,534 | +0.65(+1.98%) |
Sep 12, 2011 | 32.86 | 32.93 | 32.02 | 32.57 | 10,082,202 | -0.46(-1.39%) |
Sep 09, 2011 | 33.41 | 33.47 | 32.91 | 33.03 | 7,044,138 | -0.56(-1.66%) |
Sep 08, 2011 | 33.86 | 34.16 | 33.56 | 33.58 | 9,806,850 | -0.50(-1.47%) |
Sep 07, 2011 | 33.35 | 34.09 | 33.31 | 34.09 | 9,045,497 | +1.05(+3.17%) |
Sep 06, 2011 | 32.27 | 33.10 | 32.27 | 33.04 | 8,577,063 | +0.17(+0.53%) |
Sep 02, 2011 | 33.17 | 33.28 | 32.85 | 32.86 | 5,940,820 | -0.51(-1.54%) |