Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 36.83 | 37.64 | 36.73 | 37.55 | 4,823,911 | +2.35(+6.67%) |
Nov 29, 2011 | 35.10 | 35.44 | 34.76 | 35.20 | 2,878,447 | +0.26(+0.74%) |
Nov 28, 2011 | 34.39 | 34.94 | 34.30 | 34.94 | 3,179,414 | +2.12(+6.47%) |
Nov 25, 2011 | 32.75 | 33.45 | 32.67 | 32.82 | 1,378,954 | +0.11(+0.34%) |
Nov 23, 2011 | 33.32 | 33.39 | 32.65 | 32.71 | 3,559,494 | -1.01(-3.00%) |
Nov 22, 2011 | 33.78 | 34.10 | 33.32 | 33.72 | 3,110,899 | -0.19(-0.57%) |
Nov 21, 2011 | 34.13 | 34.20 | 33.57 | 33.91 | 3,205,606 | -0.82(-2.36%) |
Nov 18, 2011 | 35.05 | 35.09 | 34.49 | 34.73 | 2,609,861 | -0.01(-0.04%) |
Nov 17, 2011 | 35.29 | 35.55 | 34.58 | 34.74 | 3,917,463 | -0.63(-1.78%) |
Nov 16, 2011 | 35.63 | 36.30 | 35.25 | 35.37 | 3,007,691 | -0.83(-2.28%) |
Nov 15, 2011 | 35.70 | 36.41 | 35.50 | 36.20 | 2,762,740 | +0.30(+0.83%) |
Nov 14, 2011 | 35.82 | 36.05 | 35.73 | 35.90 | 3,658,703 | -0.04(-0.11%) |
Nov 11, 2011 | 35.17 | 36.07 | 35.01 | 35.94 | 3,210,823 | +1.44(+4.18%) |
Nov 10, 2011 | 34.77 | 34.92 | 34.21 | 34.50 | 2,970,128 | +0.48(+1.42%) |
Nov 09, 2011 | 34.74 | 34.89 | 33.98 | 34.02 | 4,602,469 | -1.93(-5.36%) |
Nov 08, 2011 | 35.29 | 36.05 | 35.15 | 35.94 | 3,494,272 | +0.87(+2.49%) |
Nov 07, 2011 | 35.00 | 35.19 | 34.44 | 35.07 | 3,570,966 | +0.17(+0.47%) |
Nov 04, 2011 | 34.42 | 35.01 | 33.98 | 34.90 | 4,088,681 | -0.03(-0.09%) |
Nov 03, 2011 | 34.40 | 35.22 | 33.33 | 34.94 | 3,886,086 | +1.08(+3.20%) |
Nov 02, 2011 | 33.71 | 34.22 | 33.26 | 33.85 | 4,298,763 | +1.01(+3.08%) |
Nov 01, 2011 | 33.37 | 34.09 | 32.77 | 32.84 | 7,177,939 | -2.12(-6.06%) |
Oct 31, 2011 | 36.60 | 36.75 | 34.86 | 34.96 | 5,181,536 | -2.45(-6.54%) |
Oct 28, 2011 | 37.32 | 37.71 | 36.95 | 37.40 | 3,002,954 | -0.18(-0.48%) |
Oct 27, 2011 | 35.96 | 37.86 | 35.96 | 37.58 | 5,847,397 | +3.83(+11.35%) |
Oct 26, 2011 | 34.23 | 34.26 | 32.94 | 33.75 | 4,903,818 | -0.04(-0.12%) |
Oct 25, 2011 | 33.53 | 34.86 | 33.33 | 33.79 | 6,300,890 | -3.25(-8.77%) |
Oct 24, 2011 | 36.23 | 37.15 | 36.08 | 37.04 | 3,567,752 | +0.75(+2.06%) |
Oct 21, 2011 | 35.46 | 36.33 | 35.38 | 36.29 | 3,664,704 | +1.38(+3.94%) |
Oct 20, 2011 | 34.83 | 35.22 | 34.22 | 34.92 | 5,092,879 | +0.06(+0.17%) |
Oct 19, 2011 | 35.62 | 35.86 | 34.75 | 34.86 | 5,154,680 | -0.83(-2.32%) |
Oct 18, 2011 | 34.48 | 35.96 | 34.10 | 35.68 | 4,267,052 | +1.45(+4.23%) |
Oct 17, 2011 | 35.21 | 35.32 | 34.12 | 34.23 | 3,172,471 | -1.21(-3.42%) |
Oct 14, 2011 | 35.35 | 36.11 | 34.90 | 35.44 | 3,829,795 | +0.82(+2.37%) |
Oct 13, 2011 | 34.94 | 35.11 | 33.82 | 34.62 | 4,329,496 | -0.75(-2.11%) |
Oct 12, 2011 | 34.50 | 36.01 | 34.41 | 35.37 | 6,263,269 | +1.13(+3.30%) |
Oct 11, 2011 | 34.01 | 34.51 | 33.76 | 34.24 | 3,448,187 | -0.02(-0.06%) |
Oct 10, 2011 | 33.19 | 34.29 | 33.16 | 34.26 | 3,303,684 | +1.81(+5.56%) |
Oct 07, 2011 | 33.59 | 33.70 | 32.38 | 32.45 | 4,123,541 | -0.89(-2.66%) |
Oct 06, 2011 | 32.86 | 33.38 | 31.58 | 33.34 | 3,880,448 | +0.90(+2.77%) |
Oct 05, 2011 | 31.99 | 32.70 | 31.57 | 32.44 | 4,020,320 | +0.38(+1.20%) |
Oct 04, 2011 | 29.91 | 32.08 | 29.56 | 32.06 | 5,699,768 | +1.70(+5.60%) |
Oct 03, 2011 | 31.30 | 31.77 | 30.23 | 30.36 | 5,411,359 | -1.24(-3.94%) |
Sep 30, 2011 | 32.16 | 32.55 | 31.60 | 31.60 | 5,226,332 | -1.27(-3.86%) |
Sep 29, 2011 | 32.84 | 33.08 | 31.87 | 32.87 | 4,464,450 | +0.84(+2.62%) |
Sep 28, 2011 | 32.75 | 33.12 | 31.94 | 32.03 | 4,624,811 | -0.72(-2.20%) |
Sep 27, 2011 | 32.47 | 33.78 | 32.23 | 32.75 | 5,492,909 | +0.82(+2.57%) |
Sep 26, 2011 | 31.46 | 31.96 | 30.62 | 31.93 | 5,457,160 | +0.90(+2.90%) |
Sep 23, 2011 | 31.09 | 31.70 | 30.70 | 31.03 | 6,123,669 | -0.04(-0.13%) |
Sep 22, 2011 | 31.27 | 31.42 | 30.27 | 31.07 | 9,219,296 | -1.23(-3.81%) |
Sep 21, 2011 | 33.92 | 34.17 | 32.30 | 32.30 | 4,718,435 | -1.64(-4.83%) |
Sep 20, 2011 | 34.23 | 34.72 | 33.92 | 33.94 | 2,764,141 | -0.10(-0.29%) |
Sep 19, 2011 | 34.41 | 34.53 | 33.45 | 34.04 | 4,125,109 | -1.04(-2.96%) |
Sep 16, 2011 | 35.19 | 35.30 | 34.35 | 35.08 | 4,192,044 | +0.02(+0.06%) |
Sep 15, 2011 | 34.06 | 35.07 | 33.96 | 35.06 | 3,697,406 | +1.34(+3.96%) |
Sep 14, 2011 | 33.51 | 34.21 | 32.69 | 33.72 | 3,946,065 | +0.41(+1.23%) |
Sep 13, 2011 | 33.09 | 33.59 | 32.58 | 33.31 | 3,501,649 | +0.39(+1.18%) |
Sep 12, 2011 | 31.88 | 32.96 | 31.80 | 32.93 | 4,013,029 | +0.43(+1.33%) |
Sep 09, 2011 | 32.80 | 33.36 | 32.27 | 32.49 | 4,894,717 | -0.74(-2.22%) |
Sep 08, 2011 | 33.47 | 33.96 | 33.15 | 33.23 | 3,427,797 | -0.72(-2.13%) |
Sep 07, 2011 | 33.13 | 34.04 | 32.98 | 33.95 | 3,644,528 | +1.49(+4.60%) |
Sep 06, 2011 | 31.84 | 32.50 | 31.53 | 32.46 | 3,911,007 | -0.52(-1.57%) |
Sep 02, 2011 | 33.47 | 33.75 | 32.83 | 32.98 | 2,935,273 | -1.32(-3.85%) |