Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 36.75 | 37.38 | 36.69 | 37.35 | 713,602 | +1.61(+4.50%) |
Nov 29, 2011 | 35.68 | 35.94 | 35.57 | 35.74 | 506,255 | +0.16(+0.45%) |
Nov 28, 2011 | 35.64 | 35.77 | 35.33 | 35.58 | 467,462 | +0.92(+2.65%) |
Nov 25, 2011 | 34.62 | 35.06 | 34.62 | 34.66 | 245,932 | -0.01(-0.04%) |
Nov 23, 2011 | 35.15 | 35.15 | 34.67 | 34.67 | 642,331 | -0.82(-2.30%) |
Nov 22, 2011 | 35.67 | 35.79 | 35.35 | 35.49 | 576,063 | -0.22(-0.63%) |
Nov 21, 2011 | 35.94 | 35.98 | 35.49 | 35.72 | 1,425,663 | -0.75(-2.04%) |
Nov 18, 2011 | 36.59 | 36.67 | 36.30 | 36.46 | 557,092 | +0.03(+0.08%) |
Nov 17, 2011 | 36.86 | 37.01 | 36.19 | 36.43 | 778,528 | -0.51(-1.39%) |
Nov 16, 2011 | 37.15 | 37.58 | 36.90 | 36.95 | 515,957 | -0.63(-1.68%) |
Nov 15, 2011 | 37.32 | 37.77 | 37.22 | 37.58 | 601,534 | +0.13(+0.35%) |
Nov 14, 2011 | 37.73 | 37.73 | 37.28 | 37.45 | 285,765 | -0.44(-1.17%) |
Nov 11, 2011 | 37.69 | 38.00 | 37.67 | 37.89 | 350,292 | +0.69(+1.85%) |
Nov 10, 2011 | 37.28 | 37.37 | 36.84 | 37.20 | 464,766 | +0.39(+1.06%) |
Nov 09, 2011 | 37.39 | 37.51 | 36.74 | 36.81 | 534,506 | -1.45(-3.78%) |
Nov 08, 2011 | 38.00 | 38.28 | 37.61 | 38.26 | 614,056 | +0.48(+1.26%) |
Nov 07, 2011 | 37.49 | 37.78 | 37.17 | 37.78 | 399,004 | +0.30(+0.79%) |
Nov 04, 2011 | 37.42 | 37.54 | 37.06 | 37.48 | 464,655 | -0.27(-0.71%) |
Nov 03, 2011 | 37.54 | 37.82 | 36.96 | 37.75 | 555,984 | +0.65(+1.76%) |
Nov 02, 2011 | 37.04 | 37.21 | 36.74 | 37.10 | 399,459 | +0.64(+1.77%) |
Nov 01, 2011 | 36.44 | 36.96 | 36.30 | 36.46 | 1,178,756 | -1.10(-2.93%) |
Oct 31, 2011 | 38.19 | 38.19 | 37.55 | 37.56 | 482,446 | -1.08(-2.79%) |
Oct 28, 2011 | 38.51 | 38.68 | 38.37 | 38.63 | 3,949,368 | -0.01(-0.04%) |
Oct 27, 2011 | 38.39 | 38.91 | 38.06 | 38.65 | 1,603,494 | +1.31(+3.51%) |
Oct 26, 2011 | 37.24 | 37.45 | 36.74 | 37.34 | 445,441 | +0.52(+1.42%) |
Oct 25, 2011 | 37.43 | 37.43 | 36.72 | 36.82 | 441,631 | -0.76(-2.02%) |
Oct 24, 2011 | 37.22 | 37.64 | 37.17 | 37.58 | 499,925 | +0.46(+1.23%) |
Oct 21, 2011 | 36.92 | 37.14 | 36.80 | 37.12 | 457,494 | +0.67(+1.83%) |
Oct 20, 2011 | 36.38 | 36.57 | 35.87 | 36.46 | 522,554 | +0.23(+0.64%) |
Oct 19, 2011 | 36.54 | 36.84 | 36.14 | 36.22 | 458,287 | -0.35(-0.95%) |
Oct 18, 2011 | 35.67 | 36.84 | 35.51 | 36.57 | 625,911 | +0.94(+2.64%) |
Oct 17, 2011 | 36.21 | 36.24 | 35.61 | 35.63 | 393,760 | -0.77(-2.13%) |
Oct 14, 2011 | 36.30 | 36.41 | 36.03 | 36.40 | 449,733 | +0.52(+1.45%) |
Oct 13, 2011 | 35.88 | 36.01 | 35.47 | 35.88 | 503,436 | -0.22(-0.60%) |
Oct 12, 2011 | 36.00 | 36.51 | 35.88 | 36.10 | 515,165 | +0.44(+1.24%) |
Oct 11, 2011 | 35.53 | 35.80 | 35.45 | 35.66 | 573,834 | -0.09(-0.24%) |
Oct 10, 2011 | 35.18 | 35.75 | 35.18 | 35.75 | 618,176 | +1.17(+3.39%) |
Oct 07, 2011 | 35.15 | 35.15 | 34.42 | 34.57 | 838,078 | -0.34(-0.97%) |
Oct 06, 2011 | 34.57 | 34.91 | 34.50 | 34.91 | 792,069 | +0.64(+1.88%) |
Oct 05, 2011 | 33.78 | 34.37 | 33.47 | 34.27 | 756,326 | +0.59(+1.74%) |
Oct 04, 2011 | 32.52 | 33.76 | 32.19 | 33.68 | 980,731 | +0.74(+2.24%) |
Oct 03, 2011 | 34.00 | 34.28 | 32.94 | 32.94 | 1,056,424 | -1.11(-3.27%) |
Sep 30, 2011 | 34.40 | 34.69 | 34.03 | 34.06 | 977,302 | -0.78(-2.24%) |
Sep 29, 2011 | 34.91 | 35.11 | 34.22 | 34.84 | 909,926 | +0.53(+1.54%) |
Sep 28, 2011 | 35.10 | 35.28 | 34.28 | 34.31 | 520,526 | -0.70(-1.99%) |
Sep 27, 2011 | 35.30 | 35.62 | 34.81 | 35.01 | 664,954 | +0.43(+1.24%) |
Sep 26, 2011 | 34.03 | 34.62 | 33.67 | 34.58 | 710,057 | +0.86(+2.55%) |
Sep 23, 2011 | 33.34 | 33.90 | 33.26 | 33.72 | 811,523 | +0.19(+0.56%) |
Sep 22, 2011 | 33.60 | 33.89 | 33.07 | 33.53 | 1,238,108 | -1.01(-2.91%) |
Sep 21, 2011 | 35.77 | 35.77 | 34.54 | 34.54 | 536,869 | -1.19(-3.34%) |
Sep 20, 2011 | 35.92 | 36.22 | 35.70 | 35.73 | 598,948 | -0.01(-0.04%) |
Sep 19, 2011 | 35.64 | 35.93 | 35.38 | 35.74 | 486,284 | -0.50(-1.39%) |
Sep 16, 2011 | 36.19 | 36.41 | 35.88 | 36.25 | 342,917 | +0.19(+0.52%) |
Sep 15, 2011 | 35.82 | 36.07 | 35.55 | 36.06 | 533,660 | +0.62(+1.74%) |
Sep 14, 2011 | 35.22 | 35.84 | 34.72 | 35.44 | 626,440 | +0.44(+1.25%) |
Sep 13, 2011 | 34.86 | 35.14 | 34.60 | 35.01 | 486,694 | +0.27(+0.77%) |
Sep 12, 2011 | 34.09 | 34.75 | 33.97 | 34.74 | 538,080 | +0.20(+0.58%) |
Sep 09, 2011 | 35.06 | 35.15 | 34.37 | 34.54 | 635,447 | -0.93(-2.61%) |
Sep 08, 2011 | 35.69 | 36.00 | 35.39 | 35.46 | 384,683 | -0.40(-1.12%) |
Sep 07, 2011 | 35.36 | 35.89 | 35.24 | 35.87 | 340,912 | +1.06(+3.03%) |
Sep 06, 2011 | 34.18 | 34.84 | 34.13 | 34.81 | 1,048,086 | -0.37(-1.06%) |
Sep 02, 2011 | 35.41 | 35.56 | 35.11 | 35.18 | 569,008 | -0.94(-2.60%) |