Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 37.20 | 37.92 | 36.88 | 37.92 | 872,553 | +1.74(+4.82%) |
Nov 29, 2011 | 36.44 | 36.74 | 35.74 | 36.17 | 930,487 | -0.17(-0.47%) |
Nov 28, 2011 | 36.12 | 36.37 | 35.84 | 36.34 | 936,238 | +1.30(+3.71%) |
Nov 25, 2011 | 35.09 | 35.61 | 34.90 | 35.04 | 502,430 | -0.03(-0.08%) |
Nov 23, 2011 | 35.80 | 35.89 | 35.06 | 35.07 | 929,751 | -1.03(-2.84%) |
Nov 22, 2011 | 36.44 | 36.72 | 35.91 | 36.10 | 905,558 | -0.42(-1.16%) |
Nov 21, 2011 | 37.42 | 37.42 | 36.35 | 36.52 | 1,103,803 | -1.16(-3.07%) |
Nov 18, 2011 | 37.36 | 38.02 | 37.22 | 37.68 | 1,224,878 | +0.66(+1.78%) |
Nov 17, 2011 | 38.11 | 38.16 | 36.88 | 37.02 | 968,405 | -1.02(-2.67%) |
Nov 16, 2011 | 39.29 | 39.34 | 38.00 | 38.04 | 965,545 | -1.67(-4.20%) |
Nov 15, 2011 | 39.96 | 40.07 | 38.97 | 39.70 | 817,858 | -0.29(-0.73%) |
Nov 14, 2011 | 40.06 | 40.43 | 39.61 | 39.99 | 378,411 | -0.24(-0.59%) |
Nov 11, 2011 | 39.86 | 40.42 | 39.61 | 40.23 | 515,416 | +0.90(+2.30%) |
Nov 10, 2011 | 39.56 | 39.67 | 38.59 | 39.33 | 544,940 | +0.28(+0.72%) |
Nov 09, 2011 | 39.41 | 39.96 | 38.70 | 39.04 | 859,061 | -1.35(-3.33%) |
Nov 08, 2011 | 39.95 | 40.58 | 39.35 | 40.39 | 1,094,646 | +0.68(+1.71%) |
Nov 07, 2011 | 38.75 | 39.82 | 38.37 | 39.71 | 1,016,661 | +0.79(+2.03%) |
Nov 04, 2011 | 38.69 | 38.96 | 38.10 | 38.92 | 705,028 | -0.23(-0.58%) |
Nov 03, 2011 | 38.98 | 39.29 | 38.02 | 39.15 | 1,339,684 | +0.63(+1.64%) |
Nov 02, 2011 | 37.43 | 38.74 | 37.18 | 38.52 | 1,968,939 | +1.58(+4.28%) |
Nov 01, 2011 | 36.40 | 37.37 | 36.29 | 36.93 | 1,999,351 | -0.70(-1.85%) |
Oct 31, 2011 | 38.31 | 38.98 | 37.41 | 37.63 | 1,861,952 | -1.01(-2.61%) |
Oct 28, 2011 | 35.98 | 39.59 | 34.86 | 38.64 | 2,514,274 | +2.15(+5.88%) |
Oct 27, 2011 | 36.37 | 36.90 | 34.64 | 36.49 | 2,362,063 | +0.60(+1.68%) |
Oct 26, 2011 | 36.31 | 36.44 | 34.92 | 35.89 | 1,214,932 | +0.30(+0.85%) |
Oct 25, 2011 | 36.13 | 36.47 | 35.55 | 35.59 | 889,848 | -0.80(-2.20%) |
Oct 24, 2011 | 36.09 | 36.70 | 35.87 | 36.39 | 1,031,841 | +0.53(+1.47%) |
Oct 21, 2011 | 35.41 | 36.06 | 35.36 | 35.86 | 1,263,995 | +0.84(+2.39%) |
Oct 20, 2011 | 35.25 | 35.31 | 34.20 | 35.02 | 741,682 | -0.04(-0.11%) |
Oct 19, 2011 | 35.50 | 36.10 | 34.93 | 35.06 | 923,307 | -0.57(-1.61%) |
Oct 18, 2011 | 35.27 | 35.88 | 34.99 | 35.64 | 1,519,613 | +0.39(+1.10%) |
Oct 17, 2011 | 36.13 | 36.43 | 35.15 | 35.25 | 1,284,764 | -1.21(-3.31%) |
Oct 14, 2011 | 35.56 | 36.48 | 35.49 | 36.45 | 1,577,991 | +1.49(+4.25%) |
Oct 13, 2011 | 33.86 | 35.15 | 33.37 | 34.97 | 2,588,322 | +0.76(+2.23%) |
Oct 12, 2011 | 32.90 | 34.42 | 32.80 | 34.20 | 1,756,638 | +1.64(+5.03%) |
Oct 11, 2011 | 32.44 | 32.82 | 32.26 | 32.57 | 681,646 | -0.31(-0.95%) |
Oct 10, 2011 | 32.23 | 32.89 | 31.93 | 32.88 | 1,122,975 | +1.35(+4.27%) |
Oct 07, 2011 | 31.25 | 32.12 | 30.79 | 31.53 | 1,965,336 | +0.60(+1.95%) |
Oct 06, 2011 | 31.19 | 31.77 | 30.93 | 30.93 | 2,366,809 | +0.72(+2.40%) |
Oct 05, 2011 | 30.75 | 30.89 | 29.67 | 30.20 | 2,144,366 | -0.48(-1.56%) |
Oct 04, 2011 | 29.78 | 31.12 | 29.52 | 30.68 | 1,619,223 | +0.64(+2.13%) |
Oct 03, 2011 | 31.53 | 31.99 | 30.02 | 30.04 | 1,486,908 | -1.97(-6.15%) |
Sep 30, 2011 | 32.23 | 33.50 | 31.87 | 32.01 | 1,964,229 | -0.82(-2.50%) |
Sep 29, 2011 | 33.02 | 33.07 | 31.94 | 32.83 | 998,755 | +0.55(+1.69%) |
Sep 28, 2011 | 33.81 | 34.10 | 32.27 | 32.28 | 828,598 | -1.58(-4.67%) |
Sep 27, 2011 | 34.32 | 34.76 | 33.60 | 33.87 | 868,538 | +0.30(+0.90%) |
Sep 26, 2011 | 33.51 | 33.71 | 32.49 | 33.56 | 742,689 | +0.25(+0.76%) |
Sep 23, 2011 | 31.96 | 33.32 | 31.62 | 33.31 | 1,144,806 | +1.27(+3.97%) |
Sep 22, 2011 | 32.26 | 32.75 | 31.53 | 32.04 | 1,872,511 | -1.37(-4.09%) |
Sep 21, 2011 | 34.50 | 34.83 | 33.35 | 33.40 | 1,103,425 | -1.16(-3.35%) |
Sep 20, 2011 | 34.99 | 35.38 | 34.49 | 34.56 | 1,491,010 | -0.50(-1.42%) |
Sep 19, 2011 | 35.71 | 35.71 | 34.81 | 35.06 | 981,054 | -1.50(-4.09%) |
Sep 16, 2011 | 35.94 | 36.57 | 35.23 | 36.56 | 1,774,543 | +1.03(+2.89%) |
Sep 15, 2011 | 35.29 | 35.77 | 34.90 | 35.53 | 1,610,483 | +0.69(+1.97%) |
Sep 14, 2011 | 34.72 | 35.37 | 33.76 | 34.84 | 2,376,141 | -0.12(-0.35%) |
Sep 13, 2011 | 35.41 | 35.54 | 34.03 | 34.97 | 2,165,824 | -0.22(-0.62%) |
Sep 12, 2011 | 34.99 | 35.31 | 34.21 | 35.18 | 1,534,074 | -0.44(-1.24%) |
Sep 09, 2011 | 36.30 | 36.99 | 35.37 | 35.63 | 1,417,329 | -0.95(-2.60%) |
Sep 08, 2011 | 37.90 | 38.70 | 36.38 | 36.58 | 2,090,251 | -1.62(-4.24%) |
Sep 07, 2011 | 36.74 | 38.46 | 36.74 | 38.20 | 1,138,812 | +2.12(+5.87%) |
Sep 06, 2011 | 35.39 | 36.33 | 35.24 | 36.08 | 1,135,483 | -0.38(-1.03%) |
Sep 02, 2011 | 37.46 | 37.73 | 36.30 | 36.45 | 779,119 | -1.80(-4.70%) |