Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 34.53 | 35.94 | 34.40 | 35.90 | 9,074,013 | +2.52(+7.54%) |
Nov 29, 2011 | 33.57 | 33.80 | 33.35 | 33.38 | 6,390,378 | -0.27(-0.79%) |
Nov 28, 2011 | 33.37 | 33.66 | 33.28 | 33.65 | 9,098,606 | +1.48(+4.60%) |
Nov 25, 2011 | 32.17 | 32.67 | 32.05 | 32.17 | 2,435,554 | +0.14(+0.43%) |
Nov 23, 2011 | 32.40 | 32.41 | 31.59 | 32.03 | 7,210,964 | -0.74(-2.26%) |
Nov 22, 2011 | 32.87 | 33.22 | 32.54 | 32.77 | 5,043,930 | -0.17(-0.51%) |
Nov 21, 2011 | 32.60 | 33.19 | 32.15 | 32.94 | 5,993,974 | -0.53(-1.59%) |
Nov 18, 2011 | 33.45 | 33.71 | 33.16 | 33.47 | 4,503,103 | +0.35(+1.04%) |
Nov 17, 2011 | 33.65 | 34.12 | 32.90 | 33.12 | 8,166,362 | -0.65(-1.93%) |
Nov 16, 2011 | 34.75 | 34.76 | 33.75 | 33.78 | 8,148,468 | -1.29(-3.69%) |
Nov 15, 2011 | 34.92 | 35.57 | 34.49 | 35.07 | 5,998,569 | -0.10(-0.30%) |
Nov 14, 2011 | 35.84 | 35.93 | 34.81 | 35.17 | 5,573,253 | -0.97(-2.69%) |
Nov 11, 2011 | 36.34 | 36.49 | 35.81 | 36.14 | 4,777,918 | +0.43(+1.19%) |
Nov 10, 2011 | 36.26 | 36.36 | 35.48 | 35.72 | 5,491,361 | +0.07(+0.20%) |
Nov 09, 2011 | 36.83 | 36.92 | 35.45 | 35.65 | 8,577,360 | -1.97(-5.23%) |
Nov 08, 2011 | 37.44 | 37.68 | 36.61 | 37.61 | 4,841,699 | +0.39(+1.03%) |
Nov 07, 2011 | 36.91 | 37.36 | 36.50 | 37.23 | 3,200,199 | +0.17(+0.45%) |
Nov 04, 2011 | 37.28 | 37.28 | 36.67 | 37.06 | 4,334,407 | -0.47(-1.24%) |
Nov 03, 2011 | 36.71 | 37.68 | 35.86 | 37.52 | 11,274,694 | +1.24(+3.41%) |
Nov 02, 2011 | 35.91 | 36.61 | 35.79 | 36.29 | 7,394,033 | +1.15(+3.27%) |
Nov 01, 2011 | 35.54 | 36.17 | 35.04 | 35.14 | 7,467,910 | -1.52(-4.14%) |
Oct 31, 2011 | 36.95 | 37.56 | 36.66 | 36.66 | 5,951,635 | -1.00(-2.64%) |
Oct 28, 2011 | 37.40 | 37.89 | 37.06 | 37.65 | 4,590,840 | -0.14(-0.36%) |
Oct 27, 2011 | 37.13 | 37.98 | 36.80 | 37.79 | 11,900,369 | +1.98(+5.54%) |
Oct 26, 2011 | 35.53 | 36.01 | 34.92 | 35.81 | 6,505,051 | +0.96(+2.74%) |
Oct 25, 2011 | 35.95 | 36.51 | 34.64 | 34.85 | 8,817,958 | -1.63(-4.47%) |
Oct 24, 2011 | 35.08 | 36.98 | 34.92 | 36.48 | 10,219,815 | +1.73(+4.97%) |
Oct 21, 2011 | 33.18 | 34.92 | 33.17 | 34.75 | 16,304,143 | +2.25(+6.92%) |
Oct 20, 2011 | 32.07 | 32.59 | 31.42 | 32.51 | 9,144,747 | +0.59(+1.86%) |
Oct 19, 2011 | 32.96 | 33.41 | 31.85 | 31.91 | 8,096,118 | -1.15(-3.47%) |
Oct 18, 2011 | 32.55 | 33.33 | 32.15 | 33.06 | 9,638,498 | +0.72(+2.23%) |
Oct 17, 2011 | 33.56 | 33.60 | 32.23 | 32.34 | 6,699,229 | -1.43(-4.23%) |
Oct 14, 2011 | 34.30 | 34.30 | 32.93 | 33.77 | 5,961,261 | +0.15(+0.45%) |
Oct 13, 2011 | 34.51 | 34.51 | 33.18 | 33.61 | 6,803,765 | -1.26(-3.61%) |
Oct 12, 2011 | 34.39 | 35.53 | 34.09 | 34.88 | 6,932,235 | +0.74(+2.16%) |
Oct 11, 2011 | 33.30 | 34.48 | 33.05 | 34.14 | 6,692,610 | +0.50(+1.48%) |
Oct 10, 2011 | 32.76 | 33.66 | 32.72 | 33.64 | 4,460,300 | +1.68(+5.25%) |
Oct 07, 2011 | 32.79 | 33.45 | 31.67 | 31.96 | 7,770,553 | -0.65(-1.99%) |
Oct 06, 2011 | 32.27 | 32.67 | 31.94 | 32.61 | 5,449,364 | +0.96(+3.04%) |
Oct 05, 2011 | 31.14 | 31.85 | 30.40 | 31.65 | 6,403,425 | +0.50(+1.60%) |
Oct 04, 2011 | 29.88 | 31.30 | 29.17 | 31.15 | 10,994,510 | +0.84(+2.78%) |
Oct 03, 2011 | 32.19 | 32.30 | 30.30 | 30.31 | 8,384,619 | -1.51(-4.74%) |
Sep 30, 2011 | 32.42 | 32.83 | 31.81 | 31.82 | 6,725,228 | -1.12(-3.41%) |
Sep 29, 2011 | 33.74 | 33.82 | 32.07 | 32.94 | 8,829,453 | +0.07(+0.22%) |
Sep 28, 2011 | 34.10 | 34.41 | 32.87 | 32.87 | 7,226,086 | -1.20(-3.51%) |
Sep 27, 2011 | 36.05 | 36.28 | 33.80 | 34.06 | 8,956,283 | -0.35(-1.03%) |
Sep 26, 2011 | 33.21 | 34.51 | 32.80 | 34.42 | 6,832,138 | +1.55(+4.71%) |
Sep 23, 2011 | 32.43 | 33.07 | 32.24 | 32.87 | 8,225,573 | +0.11(+0.34%) |
Sep 22, 2011 | 32.27 | 33.66 | 31.96 | 32.76 | 13,978,308 | -0.47(-1.43%) |
Sep 21, 2011 | 34.10 | 34.70 | 33.21 | 33.23 | 8,564,732 | -0.83(-2.43%) |
Sep 20, 2011 | 34.58 | 34.93 | 34.02 | 34.06 | 5,319,456 | -0.24(-0.70%) |
Sep 19, 2011 | 33.68 | 34.56 | 33.37 | 34.30 | 5,716,312 | -0.20(-0.58%) |
Sep 16, 2011 | 34.99 | 35.36 | 34.05 | 34.50 | 8,203,281 | -0.39(-1.13%) |
Sep 15, 2011 | 35.04 | 35.10 | 33.62 | 34.89 | 15,196,129 | -0.05(-0.14%) |
Sep 14, 2011 | 34.56 | 35.42 | 33.75 | 34.94 | 7,317,145 | +0.69(+2.02%) |
Sep 13, 2011 | 34.30 | 34.99 | 34.00 | 34.25 | 6,289,676 | +0.06(+0.19%) |
Sep 12, 2011 | 32.77 | 34.29 | 32.69 | 34.18 | 7,687,308 | +0.64(+1.91%) |
Sep 09, 2011 | 34.03 | 34.55 | 33.36 | 33.54 | 7,537,974 | -1.06(-3.06%) |
Sep 08, 2011 | 35.11 | 35.55 | 34.55 | 34.60 | 6,359,939 | -0.76(-2.16%) |
Sep 07, 2011 | 34.39 | 35.54 | 34.23 | 35.36 | 8,670,718 | +1.86(+5.56%) |
Sep 06, 2011 | 32.77 | 33.58 | 32.45 | 33.50 | 7,480,122 | -0.44(-1.30%) |
Sep 02, 2011 | 35.28 | 35.36 | 33.64 | 33.94 | 10,153,006 | -2.42(-6.67%) |